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
2023-01-12	74.600	74.600	66.000	68.200	68.200	77,910
2023-01-11	64.200	84.000	62.400	73.800	73.800	923,730
2023-01-10	61.600	64.200	60.400	63.600	63.600	25,080
2023-01-09	61.400	62.200	60.400	61.400	61.400	3,970
2023-01-06	60.600	61.000	60.200	61.000	61.000	3,200
2023-01-05	60.600	62.200	59.600	60.000	60.000	8,070
2023-01-04	60.000	60.800	59.600	60.200	60.200	8,960
2023-01-03	61.600	61.600	59.800	61.000	61.000	2,700
2022-12-30	59.800	65.000	59.600	59.600	59.600	62,240
2022-12-29	58.800	62.400	58.600	60.000	60.000	13,390
2022-12-28	60.000	60.000	58.400	58.400	58.400	1,930
2022-12-27	60.400	61.000	58.800	59.200	59.200	13,100
2022-12-26	61.000	63.600	59.200	60.400	60.400	13,730
2022-12-23	58.200	71.800	58.200	61.000	61.000	266,850
2022-12-22	58.000	58.400	57.400	58.000	58.000	6,590
2022-12-21	58.200	58.800	57.600	58.200	58.200	2,740
2022-12-20	57.400	63.400	57.200	57.800	57.800	41,530
2022-12-19	58.200	59.000	57.400	57.400	57.400	3,880
2022-12-16	58.000	59.000	57.400	57.800	57.800	6,170
2022-12-15	57.400	58.200	57.200	57.600	57.600	1,700
2022-12-14	57.600	58.200	57.200	57.800	57.800	890
2022-12-13	57.400	58.000	57.400	57.600	57.600	730
2022-12-12	56.600	57.800	56.600	57.800	57.800	980
2022-12-09	57.600	58.200	56.800	57.400	57.400	6,610
2022-12-08	59.400	60.000	57.000	57.800	57.800	21,310
2022-12-07	59.800	59.800	59.000	59.200	59.200	410
2022-12-06	60.000	62.000	59.000	59.800	59.800	10,970
2022-12-05	59.000	59.400	58.400	58.400	58.400	1,530
2022-12-02	58.600	59.800	58.400	59.000	59.000	2,050
2022-12-01	59.400	59.800	58.400	58.800	58.800	1,450
2022-11-30	59.000	65.200	58.200	58.400	58.400	36,220
2022-11-29	57.600	59.600	57.400	57.800	57.800	6,280
2022-11-28	58.200	58.400	56.400	57.600	57.600	1,600
2022-11-25	58.600	59.200	58.000	58.400	58.400	1,460
2022-11-24	57.200	59.400	57.200	58.400	58.400	450
2022-11-23	57.400	60.600	56.800	58.200	58.200	9,150
2022-11-22	58.000	58.600	56.000	57.200	57.200	2,880
2022-11-21	56.600	58.800	55.200	57.600	57.600	8,610
2022-11-18	58.600	60.200	58.000	58.600	58.600	1,650
2022-11-17	60.000	60.000	58.000	58.600	58.600	6,130
2022-11-16	60.000	61.800	59.000	60.000	60.000	2,870
2022-11-15	60.200	60.200	58.800	59.800	59.800	1,470
2022-11-14	61.000	61.000	59.200	60.200	60.200	5,090
2022-11-11	59.600	60.800	59.000	59.400	59.400	8,230
2022-11-10	57.800	60.000	57.800	59.000	59.000	6,700
2022-11-09	59.200	59.200	58.000	58.000	58.000	2,970
2022-11-08	58.800	60.000	58.200	59.000	59.000	5,620
2022-11-07	60.000	60.400	58.200	58.800	58.800	4,180
2022-11-03	62.000	62.000	58.000	59.800	59.800	13,880
2022-11-02	57.800	64.600	57.800	61.200	61.200	12,960
2022-11-01	56.400	59.800	55.400	58.000	58.000	6,460
2022-10-31	55.400	57.600	54.200	55.800	55.800	7,470
2022-10-28	53.200	59.800	53.200	57.200	57.200	41,920
2022-10-27	52.800	54.000	51.600	53.400	53.400	11,450
2022-10-26	52.400	53.200	51.600	52.600	52.600	2,040
2022-10-25	51.400	53.400	51.000	51.800	51.800	9,700
2022-10-24	51.200	51.800	50.200	51.400	51.400	1,570
2022-10-21	50.600	51.600	50.400	51.200	51.200	1,500
2022-10-20	49.600	50.800	49.200	50.800	50.800	8,880
2022-10-19	53.400	54.000	48.400	49.800	49.800	21,570

← NewerPage 17 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.