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
2022-10-18	53.800	54.600	53.200	53.800	53.800	2,510
2022-10-17	53.200	54.800	53.200	54.200	54.200	1,810
2022-10-14	53.200	53.400	52.400	53.200	53.200	640
2022-10-13	56.000	56.000	53.000	53.200	53.200	1,820
2022-10-12	54.400	57.400	52.600	54.600	54.600	15,420
2022-10-11	53.000	54.600	52.200	53.400	53.400	3,110
2022-10-10	51.600	53.000	50.800	53.000	53.000	750
2022-10-07	52.000	53.000	51.600	53.000	53.000	680
2022-10-06	52.600	52.600	52.000	52.000	52.000	340
2022-10-05	52.600	54.200	50.800	52.000	52.000	5,110
2022-10-04	50.600	55.800	50.400	53.400	53.400	3,480
2022-10-03	49.000	50.800	48.200	50.800	50.800	3,150
2022-09-30	50.000	50.200	46.200	48.600	48.600	6,390
2022-09-29	53.000	53.000	50.000	50.000	50.000	1,310
2022-09-28	53.400	54.400	52.000	52.200	52.200	4,320
2022-09-27	52.400	60.000	52.400	52.600	52.600	17,520
2022-09-26	58.000	58.000	45.000	52.600	52.600	11,870
2022-09-23	59.600	59.600	57.600	58.000	58.000	2,140
2022-09-22	58.400	62.000	58.000	59.600	59.600	9,110
2022-09-21	58.200	59.000	55.800	58.400	58.400	13,260
2022-09-20	63.800	63.800	58.200	59.800	59.800	13,280
2022-09-19	66.000	66.600	63.000	63.600	63.600	31,940
2022-09-16	65.800	77.800	65.200	67.000	67.000	199,620
2022-09-15	62.800	68.800	61.000	65.800	65.800	48,310
2022-09-14	59.600	67.800	59.600	62.800	62.800	86,160
2022-09-13	59.000	62.000	58.600	59.400	59.400	28,070
2022-09-12	58.000	61.800	57.800	58.800	58.800	14,510
2022-09-09	58.000	58.600	57.200	58.000	58.000	5,700
2022-09-08	58.000	59.000	58.000	58.200	58.200	1,000
2022-09-07	59.000	59.400	57.200	59.000	59.000	4,310
2022-09-06	60.400	60.400	58.200	58.400	58.400	5,580
2022-09-05	60.000	60.000	58.200	59.600	59.600	8,750
2022-09-02	58.400	59.800	58.400	59.400	59.400	8,150
2022-09-01	59.600	61.600	55.600	59.600	59.600	31,850
2022-08-31	60.600	60.800	58.000	59.400	59.400	10,270
2022-08-30	60.600	61.200	59.400	60.600	60.600	4,130
2022-08-29	60.200	62.000	59.400	61.000	61.000	7,370
2022-08-26	60.400	60.800	59.600	60.600	60.600	3,100
2022-08-25	61.600	61.600	59.200	61.000	61.000	4,390
2022-08-24	60.600	61.400	60.600	61.000	61.000	650
2022-08-23	61.200	61.800	60.600	61.600	61.600	3,080
2022-08-22	60.200	61.400	60.200	61.200	61.200	910
2022-08-19	61.600	61.600	60.000	61.000	61.000	4,380
2022-08-18	61.400	62.000	60.000	61.600	61.600	3,560
2022-08-17	60.600	63.000	60.000	62.200	62.200	18,560
2022-08-16	60.800	61.400	60.800	60.800	60.800	3,280
2022-08-15	61.400	61.800	60.800	61.000	61.000	3,860
2022-08-12	60.400	61.200	60.200	60.200	60.200	3,520
2022-08-11	62.800	62.800	60.200	60.800	60.800	5,380
2022-08-10	61.800	63.000	60.800	62.400	62.400	4,880
2022-08-09	61.000	62.200	60.000	61.600	61.600	6,590
2022-08-08	61.400	61.800	60.600	61.800	61.800	1,210
2022-08-05	62.400	62.400	60.200	61.200	61.200	3,840
2022-08-04	62.000	63.000	60.200	61.400	61.400	3,930
2022-08-03	61.200	62.600	60.400	61.200	61.200	2,130
2022-08-02	60.800	61.000	60.000	60.800	60.800	2,280
2022-08-01	62.800	64.000	58.000	60.800	60.800	15,980
2022-07-29	59.600	62.800	57.000	61.800	61.800	42,270
2022-07-28	58.000	59.000	58.000	59.000	59.000	4,630
2022-07-27	57.000	59.000	56.600	57.800	57.800	12,590

← NewerPage 18 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.