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
2023-04-10	102.00	102.60	97.200	100.60	100.60	110,560
2023-04-07	123.60	123.60	96.800	101.60	101.60	387,950
2023-04-06	92.600	126.20	91.000	123.80	123.80	342,670
2023-04-05	89.200	92.000	86.200	90.200	90.200	34,420
2023-04-04	85.200	90.800	84.600	89.800	89.800	47,750
2023-04-03	83.400	86.000	83.400	85.400	85.400	3,290
2023-03-31	84.000	85.000	83.400	84.400	84.400	1,900
2023-03-30	84.400	85.400	83.400	84.800	84.800	5,900
2023-03-29	84.800	85.200	83.200	84.600	84.600	3,040
2023-03-28	84.200	85.200	83.200	85.200	85.200	3,910
2023-03-27	83.200	84.000	82.800	83.600	83.600	1,860
2023-03-24	82.000	83.400	81.000	83.000	83.000	5,660
2023-03-23	85.000	85.000	80.600	82.800	82.800	8,060
2023-03-22	83.000	83.000	80.400	82.600	82.600	4,500
2023-03-21	82.000	83.800	81.400	83.000	83.000	4,110
2023-03-20	81.200	82.400	80.600	81.400	81.400	2,280
2023-03-17	81.400	82.400	78.000	80.800	80.800	7,640
2023-03-16	81.600	83.600	79.400	81.000	81.000	6,800
2023-03-15	83.800	83.800	81.600	81.800	81.800	6,370
2023-03-14	82.200	83.200	81.400	83.200	83.200	10,350
2023-03-13	81.600	82.400	79.800	82.200	82.200	16,140
2023-03-10	81.600	82.400	79.000	81.200	81.200	17,010
2023-03-09	78.800	84.600	78.000	80.600	80.600	48,420
2023-03-07	80.000	81.000	77.600	78.800	78.800	17,090
2023-03-06	79.400	81.000	78.400	79.000	79.000	4,040
2023-03-03	78.400	79.800	78.000	79.200	79.200	5,500
2023-03-02	78.800	80.000	77.800	78.200	78.200	38,160
2023-03-01	78.800	80.000	76.000	78.800	78.800	10,860
2023-02-28	74.600	78.800	73.400	77.800	77.800	64,540
2023-02-27	74.800	75.800	72.000	75.000	75.000	27,000
2023-02-24	75.800	76.000	74.000	74.400	74.400	14,650
2023-02-22	75.400	75.600	73.200	74.800	74.800	4,430
2023-02-21	74.400	76.000	72.000	74.200	74.200	18,780
2023-02-20	73.200	81.000	72.000	73.800	73.800	91,450
2023-02-17	72.000	83.000	71.000	73.200	73.200	173,880
2023-02-16	72.600	74.800	71.000	73.000	73.000	44,380
2023-02-15	74.800	87.600	70.800	72.200	72.200	599,230
2023-02-14	74.000	79.800	72.400	73.200	73.200	87,750
2023-02-13	73.000	75.600	72.800	73.400	73.400	8,880
2023-02-10	73.200	76.000	72.200	73.000	73.000	9,020
2023-02-09	71.600	85.000	71.600	73.000	73.000	220,530
2023-02-08	73.800	74.000	70.200	71.400	71.400	5,920
2023-02-07	70.400	73.800	69.800	71.000	71.000	5,730
2023-02-06	69.200	70.800	68.200	70.400	70.400	2,990
2023-02-03	69.800	69.800	69.000	69.800	69.800	1,570
2023-02-02	69.400	70.800	69.200	69.800	69.800	3,620
2023-02-01	71.200	71.200	65.200	69.600	69.600	22,170
2023-01-31	69.600	76.200	68.800	71.000	71.000	41,450
2023-01-30	68.400	71.600	68.400	69.200	69.200	12,030
2023-01-27	69.400	69.400	67.200	68.800	68.800	2,690
2023-01-26	69.600	69.600	68.400	68.800	68.800	3,250
2023-01-25	70.400	70.400	68.600	69.400	69.400	3,660
2023-01-24	70.200	71.800	68.000	70.000	70.000	18,910
2023-01-23	68.400	70.800	68.400	69.600	69.600	3,900
2023-01-20	68.200	69.800	68.000	68.600	68.600	4,010
2023-01-19	69.600	70.600	67.400	67.600	67.600	5,240
2023-01-18	69.200	75.800	68.400	69.600	69.600	39,790
2023-01-17	70.000	70.000	67.400	69.000	69.000	3,650
2023-01-16	69.000	70.800	67.000	70.000	70.000	9,840
2023-01-13	71.000	71.000	66.400	68.600	68.600	14,310

← NewerPage 16 of 22 · 1,273 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.