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
2023-07-06	99.600	102.60	99.600	101.00	101.00	3,720
2023-07-05	100.40	101.60	100.00	100.20	100.20	4,320
2023-07-04	102.40	102.40	99.400	100.60	100.60	8,240
2023-07-03	103.20	105.80	100.60	101.00	101.00	17,410
2023-06-30	101.80	103.80	99.400	101.80	101.80	12,690
2023-06-29	100.60	102.20	100.60	102.00	102.00	3,660
2023-06-28	100.40	101.40	99.800	100.40	100.40	4,770
2023-06-27	100.40	102.60	99.800	101.00	101.00	5,100
2023-06-26	99.600	101.20	97.600	100.60	100.60	11,590
2023-06-23	100.80	104.80	99.200	101.00	101.00	21,040
2023-06-22	102.80	103.20	100.80	101.40	101.40	3,680
2023-06-21	98.400	103.00	98.000	102.80	102.80	27,340
2023-06-20	103.60	103.60	97.200	98.600	98.600	18,140
2023-06-19	99.600	100.00	99.000	99.600	99.600	7,650
2023-06-16	98.400	100.00	96.600	99.000	99.000	10,020
2023-06-15	97.800	99.000	97.200	98.200	98.200	7,180
2023-06-14	97.600	98.000	95.200	97.400	97.400	10,220
2023-06-13	96.600	99.800	95.200	97.800	97.800	7,410
2023-06-09	96.800	97.000	95.200	96.200	96.200	3,680
2023-06-08	96.400	96.600	95.000	96.600	96.600	2,500
2023-06-07	96.600	99.800	95.200	96.800	96.800	6,380
2023-06-06	95.600	96.400	95.000	96.400	96.400	1,920
2023-06-05	99.400	99.400	95.000	96.000	96.000	8,720
2023-06-02	98.000	98.200	97.200	98.000	98.000	3,060
2023-06-01	96.400	99.800	96.000	99.000	99.000	7,550
2023-05-31	97.000	98.400	95.600	96.400	96.400	4,570
2023-05-30	96.800	97.800	95.000	96.400	96.400	10,040
2023-05-29	97.800	99.400	95.000	97.000	97.000	7,920
2023-05-26	95.000	98.200	92.600	97.800	97.800	16,020
2023-05-25	100.00	101.00	90.200	95.400	95.400	34,930
2023-05-24	100.00	102.00	95.000	98.200	98.200	17,550
2023-05-23	101.60	104.00	97.400	100.00	100.00	30,520
2023-05-22	98.200	111.80	98.200	98.200	98.200	278,720
2023-05-19	96.000	101.80	93.000	99.000	99.000	18,570
2023-05-18	103.00	103.60	99.400	100.00	100.00	38,540
2023-05-17	102.80	103.80	101.00	101.40	101.40	18,870
2023-05-16	101.20	103.20	96.000	101.40	101.40	18,710
2023-05-15	103.80	103.80	100.20	101.80	101.80	11,140
2023-05-12	102.80	103.80	102.00	102.80	102.80	3,370
2023-05-11	104.60	105.80	101.80	102.80	102.80	26,160
2023-05-10	102.00	104.00	99.600	103.20	103.20	22,380
2023-05-08	97.400	100.00	97.400	98.800	98.800	2,920
2023-05-05	100.20	101.40	97.400	99.200	99.200	5,970
2023-05-04	98.000	101.20	95.800	100.00	100.00	19,380
2023-05-03	100.80	104.60	91.200	97.200	97.200	20,310
2023-05-02	102.20	109.40	96.800	100.00	100.00	57,020
2023-04-28	104.00	106.00	98.200	102.40	102.40	29,460
2023-04-27	107.00	107.60	101.00	103.80	103.80	18,900
2023-04-26	105.00	106.40	102.00	105.40	105.40	56,570
2023-04-25	101.60	110.00	98.600	104.20	104.20	110,110
2023-04-24	99.400	103.20	97.400	100.60	100.60	36,120
2023-04-21	97.200	100.00	97.200	99.400	99.400	12,590
2023-04-20	98.800	99.600	98.600	99.400	99.400	5,140
2023-04-19	99.800	100.00	98.200	98.600	98.600	13,140
2023-04-18	100.00	102.20	99.000	99.600	99.600	28,400
2023-04-17	100.00	100.00	98.000	99.600	99.600	13,880
2023-04-14	99.400	100.20	98.000	99.200	99.200	16,670
2023-04-13	100.20	103.60	98.800	99.800	99.800	21,270
2023-04-12	99.400	104.40	98.200	99.600	99.600	62,120
2023-04-11	100.60	101.80	97.000	98.200	98.200	35,930

← NewerPage 15 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.