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
2022-01-28	46.600	48.000	45.400	47.000	38.740	4,600
2022-01-27	46.200	47.000	46.000	46.400	38.245	1,500
2022-01-26	46.000	46.400	44.600	45.200	37.256	2,300
2022-01-25	43.400	49.000	43.400	45.600	37.586	13,500
2022-01-24	46.400	47.000	43.800	44.000	36.267	4,400
2022-01-21	48.200	48.200	46.400	46.600	38.410	1,300
2022-01-20	48.600	50.000	47.400	48.600	40.059	14,100
2022-01-19	46.600	47.200	46.600	47.200	38.905	1,000
2022-01-18	46.800	46.800	44.200	45.200	37.256	3,000
2022-01-17	49.200	49.200	47.800	47.800	39.399	500
2022-01-14	46.200	49.600	46.200	47.400	39.070	5,000
2022-01-13	49.800	49.800	48.200	48.800	40.224	2,300
2022-01-12	50.600	50.600	48.800	49.000	40.388	2,500
2022-01-11	49.000	49.600	49.000	49.400	40.718	900
2022-01-10	49.800	50.400	49.000	50.000	41.213	2,400
2022-01-07	49.600	49.600	49.600	49.600	40.883	0
2022-01-06	48.400	50.000	48.400	49.600	40.883	2,100
2022-01-05	50.000	50.000	50.000	50.000	41.213	100
2022-01-04	50.400	50.400	50.000	50.000	41.213	400
2022-01-03	49.800	51.000	49.800	50.400	41.542	3,200
2021-12-30	49.800	52.800	49.000	49.200	40.553	4,000
2021-12-29	51.000	51.000	49.400	49.600	40.883	1,700
2021-12-28	50.400	52.400	49.400	50.000	41.213	9,300
2021-12-27	50.600	52.600	48.200	49.600	40.883	14,100
2021-12-24	55.200	55.600	49.000	50.400	41.542	16,600
2021-12-23	50.600	58.800	49.600	53.400	44.015	82,000
2021-12-22	50.600	50.600	48.400	49.000	40.388	2,700
2021-12-21	48.000	50.200	47.600	49.600	40.883	1,900
2021-12-20	49.800	49.800	48.200	49.800	41.048	900
2021-12-17	50.200	50.400	49.200	50.400	41.542	1,100
2021-12-16	50.800	52.000	49.600	51.200	42.202	3,600
2021-12-15	50.000	52.000	50.000	51.400	42.367	1,400
2021-12-14	50.000	51.400	48.800	51.400	42.367	2,000
2021-12-13	53.400	53.800	49.600	50.400	41.542	4,200
2021-12-10	52.800	52.800	52.400	52.400	43.191	1,000
2021-12-09	56.600	56.600	52.600	53.000	43.685	8,600
2021-12-08	55.600	58.000	52.000	55.800	45.993	49,900
2021-12-07	46.400	59.800	46.400	53.600	44.180	81,700
2021-12-06	52.800	52.800	47.200	48.200	39.729	11,300
2021-12-03	53.200	54.400	52.400	52.600	43.356	4,000
2021-12-02	55.400	56.400	53.000	53.600	44.180	8,300
2021-12-01	57.800	57.800	56.000	56.000	46.158	3,400
2021-11-30	58.600	58.800	56.400	57.600	47.477	7,700
2021-11-29	55.600	57.400	55.600	57.400	47.312	1,600
2021-11-26	59.800	59.800	55.800	56.200	46.323	2,400
2021-11-25	56.200	59.600	56.200	59.600	49.125	10,100
2021-11-24	58.000	58.000	55.600	57.000	46.982	6,700
2021-11-23	59.600	60.000	57.600	58.600	48.301	21,500
2021-11-22	61.200	62.800	58.800	59.600	49.125	38,100
2021-11-19	60.000	63.600	60.000	61.200	50.444	4,100
2021-11-18	63.200	64.800	58.600	62.400	51.433	16,500
2021-11-17	65.600	65.800	63.000	63.200	52.093	11,200
2021-11-16	70.000	70.000	64.800	64.800	53.412	31,300
2021-11-15	70.000	72.400	67.000	68.200	56.214	39,400
2021-11-12	59.200	79.600	59.200	70.000	57.698	160,000
2021-11-11	64.600	65.600	58.200	59.600	49.125	17,500
2021-11-10	66.000	66.000	64.400	65.800	54.236	8,000
2021-11-09	68.600	71.000	65.600	66.400	54.730	30,200
2021-11-08	70.000	70.600	66.000	69.400	57.203	34,400
2021-11-05	72.200	74.000	68.200	70.800	58.357	77,200

← NewerPage 21 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.