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
2026-04-30	131.80	159.40	131.80	145.40	145.40	93,610
2026-04-29	136.00	137.20	129.60	132.60	132.60	7,940
2026-04-28	137.20	138.00	136.20	136.60	136.60	1,350
2026-04-27	138.60	140.00	137.40	138.00	138.00	2,140
2026-04-24	140.80	140.80	138.00	139.80	139.80	1,350
2026-04-23	141.00	142.00	139.20	140.00	140.00	2,120
2026-04-22	138.60	144.40	138.60	140.40	140.40	3,600
2026-04-21	137.80	140.40	136.00	140.00	140.00	3,890
2026-04-20	138.00	141.00	137.00	138.00	138.00	4,010
2026-04-17	138.20	141.20	135.00	135.80	135.80	5,820
2026-04-16	137.20	139.60	137.20	139.20	139.20	410
2026-04-15	138.20	140.00	137.00	139.80	139.80	3,820
2026-04-14	137.60	140.60	137.20	139.20	139.20	310
2026-04-13	137.20	142.00	136.40	140.40	140.40	4,940
2026-04-10	138.60	139.00	137.20	137.40	137.40	2,140
2026-04-09	140.20	140.60	137.00	137.60	137.60	4,920
2026-04-08	139.00	141.60	139.00	139.80	139.80	1,050
2026-04-07	140.20	141.40	140.00	140.60	140.60	1,840
2026-04-06	140.00	141.20	140.00	141.00	141.00	580
2026-04-03	138.00	140.00	137.80	139.80	139.80	1,070
2026-04-02	139.00	139.80	138.20	138.40	138.40	1,030
2026-04-01	141.00	141.00	137.20	139.20	139.20	2,270
2026-03-31	141.00	143.00	139.00	140.60	140.60	4,770
2026-03-30	143.40	143.80	140.80	141.80	141.80	970
2026-03-27	144.40	144.40	140.60	143.00	143.00	3,340
2026-03-26	141.40	144.60	141.40	143.00	143.00	3,310
2026-03-25	143.20	143.40	141.60	141.80	141.80	320
2026-03-24	145.20	146.60	142.40	142.60	142.60	1,180
2026-03-23	147.60	147.60	143.40	144.80	144.80	770
2026-03-20	146.60	146.60	143.40	144.80	144.80	1,300
2026-03-19	147.20	149.80	146.60	147.20	147.20	2,040
2026-03-18	149.60	149.60	146.20	147.60	147.60	1,460
2026-03-17	156.20	156.20	146.00	149.20	149.20	6,890
2026-03-16	144.00	157.40	144.00	152.20	152.20	30,770
2026-03-13	142.00	144.00	141.80	142.40	142.40	6,110
2026-03-12	136.20	142.80	136.20	141.60	141.60	930
2026-03-11	136.00	142.00	135.00	137.40	137.40	5,390
2026-03-10	134.60	137.80	134.60	136.80	136.80	920
2026-03-09	138.60	139.80	132.20	135.80	135.80	5,330
2026-03-06	138.00	140.00	135.00	138.60	138.60	2,020
2026-03-05	139.80	142.00	137.60	139.00	139.00	4,510
2026-03-04	136.80	142.60	136.80	140.60	140.60	11,240
2026-03-03	138.60	140.80	136.20	137.00	137.00	2,040
2026-03-02	146.80	147.40	138.00	139.60	139.60	13,320
2026-02-27	146.40	147.80	146.40	147.00	147.00	430
2026-02-26	146.20	147.80	145.80	147.60	147.60	4,020
2026-02-25	146.00	148.80	145.00	147.80	147.80	2,010
2026-02-24	148.80	148.80	143.00	147.00	147.00	4,210
2026-02-20	146.80	148.80	146.40	147.20	147.20	2,480
2026-02-19	147.00	149.00	147.00	147.40	147.40	1,430
2026-02-18	147.20	148.40	146.60	148.00	148.00	600
2026-02-17	147.00	150.80	145.20	148.20	148.20	7,130
2026-02-16	150.00	151.40	145.40	150.20	150.20	8,670
2026-02-13	151.00	151.00	147.40	149.00	149.00	2,560
2026-02-12	154.80	160.00	147.20	147.20	147.20	25,820
2026-02-11	149.00	151.80	149.00	151.80	151.80	790
2026-02-10	150.00	152.00	149.20	150.40	150.40	780
2026-02-09	152.40	154.00	149.80	149.80	149.80	3,140
2026-02-06	154.80	154.80	150.00	151.00	151.00	1,570
2026-02-05	154.60	156.60	151.00	152.80	152.80	8,520

← NewerPage 3 of 22 · 1,271 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.