Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 155.40 | 157.80 | 153.20 | 154.80 | 154.80 | 3,170 |
| 2026-02-03 | 157.40 | 158.00 | 153.80 | 156.80 | 156.80 | 8,190 |
| 2026-02-02 | 159.00 | 159.80 | 154.60 | 156.60 | 156.60 | 8,870 |
| 2026-01-30 | 160.20 | 160.20 | 156.00 | 157.40 | 157.40 | 1,830 |
| 2026-01-29 | 160.00 | 162.40 | 152.40 | 158.60 | 158.60 | 14,270 |
| 2026-01-28 | 160.40 | 162.00 | 159.40 | 160.00 | 160.00 | 1,700 |
| 2026-01-27 | 160.20 | 163.20 | 159.80 | 161.80 | 161.80 | 11,850 |
| 2026-01-26 | 158.80 | 163.40 | 158.80 | 160.60 | 160.60 | 3,910 |
| 2026-01-23 | 152.20 | 168.40 | 152.20 | 159.40 | 159.40 | 18,610 |
| 2026-01-22 | 156.80 | 157.00 | 151.80 | 153.00 | 153.00 | 5,510 |
| 2026-01-21 | 158.80 | 164.80 | 152.00 | 155.00 | 155.00 | 10,360 |
| 2026-01-20 | 150.80 | 160.00 | 150.20 | 157.00 | 157.00 | 13,350 |
| 2026-01-19 | 150.00 | 158.00 | 150.00 | 151.80 | 151.80 | 18,660 |
| 2026-01-16 | 149.00 | 155.00 | 149.00 | 151.20 | 151.20 | 2,340 |
| 2026-01-15 | 142.80 | 154.80 | 142.60 | 150.60 | 150.60 | 8,970 |
| 2026-01-14 | 148.00 | 149.00 | 142.40 | 146.00 | 146.00 | 3,630 |
| 2026-01-13 | 147.80 | 150.00 | 147.00 | 148.20 | 148.20 | 5,680 |
| 2026-01-12 | 144.20 | 148.80 | 144.20 | 146.20 | 146.20 | 3,130 |
| 2026-01-09 | 143.60 | 147.40 | 143.60 | 145.80 | 145.80 | 2,900 |
| 2026-01-08 | 143.40 | 147.40 | 143.40 | 147.40 | 147.40 | 4,580 |
| 2026-01-06 | 142.00 | 147.60 | 141.80 | 145.00 | 145.00 | 8,790 |
| 2026-01-05 | 138.00 | 147.60 | 138.00 | 144.40 | 144.40 | 4,580 |
| 2025-12-30 | 140.80 | 142.80 | 138.40 | 140.20 | 140.20 | 1,810 |
| 2025-12-29 | 140.60 | 142.80 | 140.00 | 141.20 | 141.20 | 1,320 |
| 2025-12-26 | 138.40 | 142.80 | 138.40 | 142.20 | 142.20 | 1,760 |
| 2025-12-25 | 139.20 | 141.80 | 136.60 | 139.60 | 139.60 | 3,430 |
| 2025-12-24 | 139.80 | 140.20 | 135.00 | 138.00 | 138.00 | 6,240 |
| 2025-12-23 | 142.40 | 144.00 | 139.60 | 140.00 | 140.00 | 3,760 |
| 2025-12-22 | 146.60 | 149.60 | 142.20 | 145.40 | 145.40 | 6,720 |
| 2025-12-19 | 144.60 | 148.60 | 144.40 | 146.80 | 146.80 | 7,370 |
| 2025-12-18 | 139.40 | 146.00 | 138.80 | 144.60 | 144.60 | 9,140 |
| 2025-12-17 | 140.60 | 140.60 | 137.00 | 137.20 | 137.20 | 4,800 |
| 2025-12-16 | 143.60 | 143.60 | 138.00 | 139.80 | 139.80 | 3,670 |
| 2025-12-15 | 142.20 | 144.40 | 141.20 | 142.80 | 142.80 | 4,490 |
| 2025-12-12 | 147.60 | 148.60 | 142.00 | 144.00 | 144.00 | 6,820 |
| 2025-12-11 | 155.20 | 155.40 | 147.00 | 147.20 | 147.20 | 5,280 |
| 2025-12-10 | 142.60 | 163.00 | 142.40 | 152.60 | 152.60 | 51,750 |
| 2025-12-09 | 142.60 | 144.40 | 140.40 | 141.40 | 141.40 | 10,640 |
| 2025-12-08 | 143.00 | 149.60 | 140.00 | 142.20 | 142.20 | 22,880 |
| 2025-12-05 | 136.40 | 143.80 | 136.40 | 140.60 | 140.60 | 15,290 |
| 2025-12-04 | 133.60 | 136.80 | 133.40 | 135.40 | 135.40 | 3,080 |
| 2025-12-03 | 132.00 | 133.40 | 132.00 | 132.80 | 132.80 | 340 |
| 2025-12-02 | 134.20 | 136.00 | 131.80 | 134.00 | 134.00 | 2,290 |
| 2025-12-01 | 130.80 | 137.20 | 130.00 | 137.00 | 137.00 | 14,410 |
| 2025-11-28 | 131.40 | 131.80 | 130.20 | 130.80 | 130.80 | 270 |
| 2025-11-27 | 132.00 | 132.00 | 130.80 | 130.80 | 130.80 | 2,110 |
| 2025-11-26 | 131.20 | 131.80 | 131.00 | 131.80 | 131.80 | 230 |
| 2025-11-25 | 130.00 | 132.00 | 129.80 | 131.40 | 131.40 | 3,280 |
| 2025-11-24 | 132.20 | 132.40 | 130.20 | 132.20 | 132.20 | 880 |
| 2025-11-21 | 134.40 | 134.40 | 128.00 | 131.00 | 131.00 | 8,450 |
| 2025-11-20 | 133.40 | 134.80 | 133.00 | 134.40 | 134.40 | 300 |
| 2025-11-19 | 133.60 | 134.80 | 132.80 | 133.60 | 133.60 | 1,070 |
| 2025-11-18 | 133.40 | 135.80 | 132.80 | 135.40 | 135.40 | 530 |
| 2025-11-17 | 133.20 | 134.80 | 133.00 | 134.00 | 134.00 | 410 |
| 2025-11-14 | 135.80 | 138.00 | 133.00 | 134.00 | 134.00 | 1,790 |
| 2025-11-13 | 135.00 | 136.20 | 134.60 | 136.00 | 136.00 | 140 |
| 2025-11-12 | 137.40 | 137.40 | 135.00 | 136.80 | 136.80 | 690 |
| 2025-11-11 | 135.40 | 137.00 | 135.40 | 136.80 | 136.80 | 470 |
| 2025-11-10 | 137.80 | 138.00 | 135.40 | 136.80 | 136.80 | 1,180 |
| 2025-11-07 | 136.20 | 140.80 | 133.20 | 136.20 | 136.20 | 10,890 |
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.