Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 116.00 | 131.00 | 111.20 | 122.20 | 122.20 | 21,190 |
| 2026-07-24 | 110.40 | 114.20 | 108.60 | 112.40 | 112.40 | 7,900 |
| 2026-07-23 | 110.20 | 111.80 | 107.80 | 110.80 | 110.80 | 10,150 |
| 2026-07-22 | 111.00 | 112.40 | 109.20 | 110.40 | 110.40 | 5,220 |
| 2026-07-21 | 108.80 | 113.00 | 107.20 | 109.00 | 109.00 | 6,300 |
| 2026-07-20 | 101.60 | 106.40 | 100.20 | 102.80 | 102.80 | 17,790 |
| 2026-07-17 | 106.20 | 106.20 | 100.20 | 101.20 | 101.20 | 4,890 |
| 2026-07-16 | 115.60 | 115.60 | 100.80 | 103.60 | 103.60 | 7,190 |
| 2026-07-15 | 112.00 | 116.60 | 112.00 | 116.20 | 116.20 | 8,340 |
| 2026-07-14 | 116.00 | 119.00 | 114.20 | 115.20 | 115.20 | 2,640 |
| 2026-07-13 | 118.60 | 118.60 | 114.40 | 115.60 | 115.60 | 3,110 |
| 2026-07-10 | 115.40 | 118.80 | 115.40 | 116.80 | 116.80 | 1,180 |
| 2026-07-09 | 116.60 | 123.80 | 115.60 | 117.60 | 117.60 | 11,080 |
| 2026-07-08 | 120.40 | 120.40 | 114.60 | 117.60 | 117.60 | 2,970 |
| 2026-07-07 | 118.60 | 120.60 | 113.40 | 116.40 | 116.40 | 4,940 |
| 2026-07-06 | 123.80 | 123.80 | 116.00 | 118.20 | 118.20 | 7,630 |
| 2026-07-03 | 118.00 | 123.80 | 115.80 | 123.80 | 123.80 | 4,280 |
| 2026-07-02 | 123.00 | 132.60 | 115.00 | 118.80 | 118.80 | 14,390 |
| 2026-07-01 | 124.60 | 125.20 | 113.40 | 122.80 | 122.80 | 12,590 |
| 2026-06-30 | 123.80 | 128.40 | 122.40 | 124.40 | 124.40 | 14,700 |
| 2026-06-29 | 118.40 | 132.60 | 118.40 | 122.00 | 122.00 | 11,640 |
| 2026-06-26 | 120.40 | 120.40 | 111.40 | 119.80 | 119.80 | 10,550 |
| 2026-06-25 | 123.40 | 126.80 | 120.60 | 122.60 | 122.60 | 5,850 |
| 2026-06-24 | 131.40 | 131.80 | 123.20 | 125.20 | 125.20 | 6,420 |
| 2026-06-23 | 129.80 | 132.80 | 123.00 | 130.80 | 130.80 | 19,930 |
| 2026-06-22 | 140.20 | 142.40 | 128.60 | 130.80 | 130.80 | 14,500 |
| 2026-06-19 | 147.20 | 147.20 | 137.20 | 142.80 | 142.80 | 20,720 |
| 2026-06-18 | 150.60 | 160.00 | 144.80 | 149.00 | 149.00 | 78,850 |
| 2026-06-17 | 157.40 | 170.20 | 156.00 | 167.40 | 167.40 | 57,740 |
| 2026-06-16 | 160.40 | 164.00 | 157.20 | 161.40 | 161.40 | 19,690 |
| 2026-06-15 | 161.20 | 164.60 | 156.20 | 162.00 | 162.00 | 31,820 |
| 2026-06-11 | 157.60 | 163.40 | 157.60 | 160.40 | 160.40 | 7,270 |
| 2026-06-10 | 155.80 | 158.40 | 154.00 | 157.40 | 157.40 | 6,660 |
| 2026-06-09 | 154.40 | 156.80 | 150.00 | 154.80 | 154.80 | 23,050 |
| 2026-06-08 | 162.60 | 163.60 | 152.80 | 156.40 | 156.40 | 9,870 |
| 2026-06-05 | 164.00 | 164.60 | 158.60 | 161.80 | 161.80 | 4,560 |
| 2026-06-04 | 163.20 | 165.00 | 162.40 | 163.20 | 163.20 | 6,170 |
| 2026-06-03 | 162.00 | 164.00 | 160.20 | 163.00 | 163.00 | 5,990 |
| 2026-06-02 | 159.40 | 162.00 | 157.40 | 160.20 | 160.20 | 11,690 |
| 2026-06-01 | 151.20 | 162.40 | 150.80 | 158.00 | 158.00 | 19,410 |
| 2026-05-29 | 158.40 | 158.40 | 152.00 | 153.80 | 153.80 | 13,890 |
| 2026-05-28 | 155.80 | 157.40 | 155.40 | 156.20 | 156.20 | 4,120 |
| 2026-05-27 | 159.40 | 159.40 | 153.20 | 155.40 | 155.40 | 22,630 |
| 2026-05-26 | 163.20 | 163.60 | 155.00 | 159.00 | 159.00 | 9,390 |
| 2026-05-25 | 165.20 | 170.20 | 160.60 | 163.00 | 163.00 | 10,430 |
| 2026-05-22 | 163.60 | 166.80 | 160.00 | 163.40 | 163.40 | 8,140 |
| 2026-05-21 | 172.60 | 173.00 | 154.20 | 163.60 | 163.60 | 29,880 |
| 2026-05-20 | 167.40 | 173.40 | 167.40 | 170.80 | 170.80 | 24,390 |
| 2026-05-19 | 166.20 | 168.00 | 163.40 | 165.60 | 165.60 | 9,110 |
| 2026-05-18 | 164.80 | 166.80 | 163.60 | 166.80 | 166.80 | 6,230 |
| 2026-05-15 | 166.40 | 166.60 | 164.80 | 165.00 | 165.00 | 7,270 |
| 2026-05-14 | 164.40 | 166.60 | 163.60 | 164.80 | 164.80 | 7,490 |
| 2026-05-13 | 162.40 | 166.20 | 160.80 | 163.60 | 163.60 | 6,450 |
| 2026-05-12 | 159.60 | 162.60 | 156.80 | 161.00 | 161.00 | 6,510 |
| 2026-05-11 | 157.20 | 163.00 | 156.00 | 159.20 | 159.20 | 8,350 |
| 2026-05-08 | 154.00 | 158.00 | 149.20 | 157.00 | 157.00 | 14,720 |
| 2026-05-07 | 154.00 | 156.80 | 150.00 | 152.80 | 152.80 | 13,440 |
| 2026-05-06 | 155.20 | 157.00 | 153.00 | 154.40 | 154.40 | 4,330 |
| 2026-05-05 | 152.60 | 158.00 | 151.60 | 155.60 | 155.60 | 11,000 |
| 2026-05-04 | 157.80 | 158.00 | 149.00 | 151.80 | 151.80 | 35,240 |
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.