Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 72.200 | 74.000 | 68.200 | 70.800 | 58.357 | 77,200 |
| 2021-11-03 | 66.600 | 74.000 | 66.600 | 72.000 | 59.346 | 66,200 |
| 2021-11-02 | 68.200 | 68.400 | 65.800 | 68.000 | 56.049 | 6,800 |
| 2021-11-01 | 66.400 | 71.400 | 66.200 | 68.200 | 56.214 | 20,800 |
| 2021-10-29 | 65.200 | 67.800 | 63.200 | 67.800 | 55.884 | 11,000 |
| 2021-10-28 | 67.800 | 67.800 | 62.600 | 65.200 | 53.741 | 32,800 |
| 2021-10-27 | 68.000 | 70.000 | 65.800 | 67.400 | 55.555 | 41,000 |
| 2021-10-26 | 68.400 | 73.200 | 67.400 | 67.400 | 55.555 | 90,100 |
| 2021-10-25 | 64.800 | 71.800 | 64.800 | 67.800 | 55.884 | 37,500 |
| 2021-10-22 | 71.000 | 75.800 | 61.000 | 67.600 | 55.719 | 136,500 |
| 2021-10-21 | 75.600 | 77.400 | 68.600 | 69.800 | 57.533 | 72,200 |
| 2021-10-20 | 61.600 | 79.400 | 61.600 | 73.800 | 60.830 | 471,000 |
| 2021-10-19 | 59.400 | 63.600 | 56.200 | 61.400 | 50.609 | 49,500 |
| 2021-10-18 | 60.000 | 64.000 | 56.400 | 59.200 | 48.796 | 82,300 |
← NewerPage 22 of 22 · 1,274 trading days
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.