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
2022-07-26	56.400	58.400	56.400	57.400	57.400	5,610
2022-07-25	56.000	57.200	55.800	56.600	56.600	8,330
2022-07-22	56.000	57.600	55.000	56.400	56.400	11,420
2022-07-21	57.400	57.400	55.800	56.200	56.200	5,440
2022-07-20	56.600	59.000	55.000	57.000	57.000	6,300
2022-07-19	56.800	58.000	55.600	56.400	56.400	16,340
2022-07-18	59.800	61.000	54.600	57.800	57.800	24,990
2022-07-15	58.000	60.200	55.600	58.600	58.600	28,600
2022-07-14	60.000	60.200	55.000	58.600	58.600	36,460
2022-07-13	75.200	75.200	58.000	60.000	60.000	172,720
2022-07-12	85.000	86.400	83.000	83.600	68.907	61,140
2022-07-11	85.400	88.400	82.000	84.800	69.897	64,410
2022-07-08	85.000	86.000	80.000	84.000	69.237	66,710
2022-07-07	90.000	90.000	81.000	84.600	69.732	36,100
2022-07-06	90.000	91.600	85.800	87.000	71.710	21,290
2022-07-05	90.800	91.000	85.600	89.600	73.853	20,040
2022-07-04	92.200	95.000	89.400	90.800	74.842	20,260
2022-07-01	90.000	92.000	88.200	91.600	75.501	25,090
2022-06-30	91.000	91.000	85.000	89.200	73.523	46,740
2022-06-29	89.800	91.000	87.600	89.600	73.853	16,980
2022-06-28	89.800	89.800	85.000	89.000	73.358	15,990
2022-06-27	86.600	90.200	86.600	88.800	73.194	20,190
2022-06-24	83.000	90.400	83.000	89.400	73.688	6,510
2022-06-23	90.800	92.200	88.400	89.600	73.853	11,710
2022-06-22	91.200	93.000	87.400	91.200	75.172	22,050
2022-06-21	87.000	91.800	87.000	91.400	75.337	27,110
2022-06-20	87.800	88.400	83.200	87.000	71.710	16,680
2022-06-17	80.200	88.000	79.000	85.000	70.061	37,030
2022-06-16	78.000	82.000	77.200	80.000	65.940	26,280
2022-06-15	80.400	80.400	77.000	78.600	64.786	10,080
2022-06-14	81.200	81.200	76.600	80.000	65.940	14,430
2022-06-10	81.000	81.200	80.000	81.000	66.764	7,060
2022-06-09	80.600	82.400	80.000	81.000	66.764	9,300
2022-06-08	80.800	82.400	78.400	80.200	66.105	20,680
2022-06-07	83.400	83.800	78.000	81.200	66.929	47,070
2022-06-06	75.800	81.400	75.800	81.000	66.764	38,520
2022-06-03	72.800	75.600	72.200	75.600	62.313	36,360
2022-06-02	73.800	74.000	72.200	72.600	59.841	29,230
2022-06-01	70.400	74.400	70.200	72.200	59.511	32,330
2022-05-31	71.600	74.000	69.200	71.000	58.522	28,950
2022-05-30	72.800	74.800	70.400	71.600	59.016	50,830
2022-05-27	70.200	72.400	67.200	72.000	59.346	21,810
2022-05-26	72.000	72.000	67.000	70.000	57.698	32,650
2022-05-25	77.400	77.400	70.000	72.400	59.676	64,240
2022-05-24	65.800	83.600	65.800	77.400	63.797	318,840
2022-05-23	43.600	59.800	43.600	59.800	49.290	174,690
2022-05-20	42.200	46.800	40.600	42.800	35.278	24,270
2022-05-19	38.000	46.000	37.000	42.600	35.113	99,630
2022-05-18	38.000	38.200	37.000	38.200	31.486	2,390
2022-05-17	37.800	40.000	36.800	37.800	31.157	16,990
2022-05-16	37.800	38.000	37.600	37.600	30.992	570
2022-05-13	37.800	38.400	37.800	37.800	31.157	250
2022-05-12	39.000	39.000	37.800	37.800	31.157	330
2022-05-11	38.200	39.600	37.600	38.800	31.981	3,610
2022-05-06	38.800	39.000	37.600	37.800	31.157	11,460
2022-05-05	39.000	39.200	38.000	39.000	32.146	3,300
2022-05-04	39.200	41.000	38.600	38.800	31.981	3,370
2022-04-29	38.400	41.600	38.400	39.800	32.805	23,030
2022-04-28	38.600	39.200	37.000	38.000	31.322	12,330
2022-04-27	37.400	38.400	37.200	37.200	30.662	1,540

← NewerPage 19 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.