Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 136.20 | 140.80 | 133.20 | 136.20 | 136.20 | 10,890 |
| 2025-11-06 | 134.80 | 139.80 | 132.60 | 132.60 | 132.60 | 8,830 |
| 2025-11-05 | 134.40 | 138.60 | 132.60 | 133.20 | 133.20 | 9,370 |
| 2025-11-03 | 131.80 | 139.00 | 131.60 | 131.80 | 131.80 | 12,010 |
| 2025-11-01 | 132.00 | 134.40 | 131.00 | 131.40 | 131.40 | 490 |
| 2025-10-31 | 133.00 | 133.40 | 131.20 | 133.00 | 133.00 | 1,120 |
| 2025-10-30 | 130.80 | 137.80 | 130.80 | 132.20 | 132.20 | 7,600 |
| 2025-10-29 | 132.80 | 135.40 | 130.80 | 131.40 | 131.40 | 11,440 |
| 2025-10-28 | 130.60 | 139.00 | 129.00 | 130.60 | 130.60 | 10,530 |
| 2025-10-27 | 128.00 | 136.80 | 127.20 | 127.60 | 127.60 | 12,100 |
| 2025-10-24 | 130.00 | 136.20 | 128.00 | 129.00 | 129.00 | 11,260 |
| 2025-10-23 | 130.60 | 136.00 | 126.20 | 129.40 | 129.40 | 10,340 |
| 2025-10-22 | 133.40 | 137.20 | 127.00 | 134.80 | 134.80 | 10,160 |
| 2025-10-21 | 134.60 | 134.60 | 133.40 | 133.40 | 133.40 | 280 |
| 2025-10-20 | 134.80 | 136.40 | 133.20 | 133.40 | 133.40 | 340 |
← NewerPage 5 of 5 · 255 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.