Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	260.00	270.00	257.20	260.40	260.40	7,110
2023-09-27	253.80	263.20	253.80	260.20	260.20	5,740
2023-09-26	262.60	264.80	250.80	254.20	254.20	7,110
2023-09-25	248.00	265.20	242.20	258.00	258.00	6,800
2023-09-22	240.40	260.60	240.40	248.60	248.60	4,710
2023-09-21	269.40	269.40	246.40	252.40	252.40	7,520
2023-09-20	265.60	279.00	235.20	257.60	257.60	20,890
2023-09-19	296.40	296.40	255.20	266.60	266.60	16,710
2023-09-18	300.60	304.00	290.00	290.00	290.00	12,710
2023-09-15	242.40	317.20	242.40	294.00	294.00	29,280
2023-09-14	298.40	298.40	230.20	264.20	264.20	24,890
2023-09-13	311.80	315.00	297.60	301.20	301.20	17,440
2023-09-12	314.00	320.00	305.00	308.20	308.20	9,700
2023-09-11	307.80	315.00	303.20	311.40	311.40	7,110
2023-09-08	314.20	315.00	290.00	306.80	306.80	11,590
2023-09-07	334.80	352.80	301.00	314.40	314.40	56,050
2023-09-06	337.00	337.00	329.60	334.80	334.80	7,460
2023-09-05	334.60	336.00	326.20	332.60	332.60	11,800
2023-09-04	331.20	334.20	326.40	332.00	332.00	18,690
2023-09-01	337.00	337.00	326.00	330.80	330.80	10,930
2023-08-31	332.40	338.60	331.00	333.00	333.00	18,140
2023-08-30	335.80	347.40	330.20	330.80	330.80	14,350
2023-08-29	347.80	347.80	325.00	336.60	336.60	18,410
2023-08-28	337.60	348.00	330.20	344.00	344.00	34,050
2023-08-25	340.00	340.00	327.00	332.80	332.80	10,610
2023-08-24	345.00	348.20	315.00	330.00	330.00	33,910
2023-08-23	367.20	368.40	313.60	344.60	344.60	66,780
2023-08-22	339.80	366.00	324.20	366.00	366.00	140,430
2023-08-21	319.80	324.80	313.60	320.00	320.00	45,300
2023-08-18	301.60	320.00	293.60	314.20	314.20	12,100
2023-08-17	308.00	320.80	289.20	301.60	301.60	33,860
2023-08-16	321.80	342.60	269.00	290.00	290.00	69,870
2023-08-15	333.60	333.60	300.20	311.80	311.80	18,210
2023-08-14	335.00	335.00	314.40	333.00	333.00	21,210
2023-08-11	322.80	337.40	265.20	328.40	328.40	36,890
2023-08-10	430.80	431.60	278.00	322.80	322.80	168,630
2023-08-09	444.00	445.00	410.40	428.60	428.60	127,000
2023-08-08	450.00	450.00	333.00	432.00	432.00	145,740
2023-08-07	326.00	409.40	316.60	409.40	409.40	167,470
2023-08-04	230.20	314.60	221.60	298.60	298.60	245,860
2023-08-03	179.60	235.00	179.20	229.60	229.60	186,600
2023-08-02	168.60	187.60	161.80	177.60	177.60	92,040
2023-08-01	162.20	165.60	148.00	164.00	164.00	139,570
2023-07-31	133.20	169.20	133.20	157.20	157.20	437,540
2023-07-28	128.80	132.40	125.00	127.40	127.40	38,440
2023-07-27	127.20	128.20	124.80	128.20	128.20	13,130
2023-07-26	126.00	127.60	123.40	126.00	126.00	31,360
2023-07-25	124.20	126.00	122.20	124.40	124.40	22,110
2023-07-24	114.20	126.20	113.40	122.40	122.40	36,670
2023-07-21	115.00	118.80	113.00	116.60	116.60	19,810
2023-07-20	119.60	120.00	108.60	115.20	115.20	68,550
2023-07-19	115.60	138.00	111.80	116.40	116.40	662,610
2023-07-18	111.00	111.00	104.20	111.00	111.00	101,690
2023-07-17	105.40	109.80	104.00	105.00	105.00	20,180
2023-07-14	103.60	105.00	103.20	105.00	105.00	5,830
2023-07-13	103.00	103.80	102.00	103.00	103.00	2,360
2023-07-12	104.20	104.20	102.20	103.60	103.60	4,190
2023-07-11	103.40	104.40	102.80	103.40	103.40	4,840
2023-07-10	105.40	106.80	102.80	104.00	104.00	11,830
2023-07-07	102.00	105.00	101.60	105.00	105.00	20,260

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	14.6926 RUB
2020-08-17	1.7364 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.