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 |
| 2025-10-17 | 133.40 | 134.60 | 132.00 | 132.60 | 132.60 | 1,000 |
| 2025-10-16 | 135.00 | 136.00 | 131.40 | 134.60 | 134.60 | 7,210 |
| 2025-10-15 | 130.80 | 135.20 | 130.60 | 135.20 | 135.20 | 1,020 |
| 2025-10-14 | 131.40 | 135.20 | 130.40 | 130.60 | 130.60 | 940 |
| 2025-10-13 | 132.80 | 139.00 | 125.60 | 127.60 | 127.60 | 12,380 |
| 2025-10-10 | 133.80 | 137.60 | 131.20 | 132.40 | 132.40 | 5,350 |
| 2025-10-09 | 130.60 | 139.60 | 128.20 | 131.40 | 131.40 | 12,840 |
| 2025-10-08 | 129.40 | 137.00 | 128.00 | 129.00 | 129.00 | 18,620 |
| 2025-10-07 | 133.40 | 136.00 | 129.60 | 132.00 | 132.00 | 9,800 |
| 2025-10-06 | 128.00 | 139.80 | 123.20 | 130.40 | 130.40 | 13,610 |
| 2025-10-03 | 132.80 | 134.00 | 125.00 | 131.60 | 131.60 | 5,300 |
| 2025-10-02 | 134.60 | 134.80 | 131.40 | 131.60 | 131.60 | 2,700 |
| 2025-10-01 | 134.60 | 135.60 | 132.00 | 132.40 | 132.40 | 4,010 |
| 2025-09-30 | 135.60 | 138.20 | 134.00 | 134.20 | 134.20 | 3,920 |
| 2025-09-29 | 135.40 | 136.40 | 133.80 | 135.20 | 135.20 | 4,810 |
| 2025-09-26 | 135.00 | 135.20 | 133.00 | 134.60 | 134.60 | 760 |
| 2025-09-25 | 133.60 | 137.00 | 133.20 | 133.40 | 133.40 | 2,890 |
| 2025-09-24 | 133.00 | 133.60 | 129.20 | 131.40 | 131.40 | 1,510 |
| 2025-09-23 | 132.60 | 132.60 | 130.40 | 131.40 | 131.40 | 620 |
| 2025-09-22 | 133.80 | 135.00 | 130.60 | 130.60 | 130.60 | 1,300 |
| 2025-09-19 | 137.60 | 137.60 | 133.40 | 135.00 | 135.00 | 1,170 |
| 2025-09-18 | 137.00 | 139.40 | 135.00 | 136.80 | 136.80 | 430 |
| 2025-09-17 | 137.40 | 139.60 | 135.00 | 135.60 | 135.60 | 490 |
| 2025-09-16 | 137.80 | 142.00 | 135.40 | 137.40 | 137.40 | 3,420 |
| 2025-09-15 | 135.20 | 140.80 | 135.00 | 135.40 | 135.40 | 3,780 |
| 2025-09-12 | 138.60 | 138.80 | 135.00 | 135.80 | 135.80 | 2,100 |
| 2025-09-11 | 136.80 | 138.60 | 136.60 | 137.40 | 137.40 | 1,050 |
| 2025-09-10 | 141.80 | 144.00 | 136.00 | 136.20 | 136.20 | 6,860 |
| 2025-09-09 | 139.00 | 141.80 | 136.80 | 140.00 | 140.00 | 8,730 |
| 2025-09-08 | 136.80 | 138.80 | 136.00 | 137.00 | 137.00 | 2,710 |
| 2025-09-05 | 133.40 | 136.80 | 133.20 | 136.20 | 136.20 | 1,260 |
| 2025-09-04 | 134.20 | 136.60 | 132.80 | 134.00 | 134.00 | 1,540 |
| 2025-09-03 | 135.20 | 137.60 | 130.80 | 135.80 | 135.80 | 3,340 |
| 2025-09-02 | 136.00 | 136.00 | 132.80 | 132.80 | 132.80 | 1,610 |
| 2025-09-01 | 136.60 | 136.60 | 133.60 | 135.20 | 135.20 | 280 |
| 2025-08-29 | 139.00 | 139.00 | 131.60 | 133.60 | 133.60 | 1,550 |
| 2025-08-28 | 134.20 | 138.20 | 133.00 | 135.40 | 135.40 | 800 |
| 2025-08-27 | 138.40 | 138.40 | 134.20 | 135.00 | 135.00 | 1,200 |
| 2025-08-26 | 136.00 | 139.80 | 136.00 | 137.00 | 137.00 | 1,240 |
| 2025-08-25 | 136.80 | 136.80 | 134.00 | 134.00 | 134.00 | 1,800 |
| 2025-08-22 | 137.40 | 140.40 | 134.80 | 136.80 | 136.80 | 920 |
| 2025-08-21 | 138.20 | 139.40 | 133.20 | 134.40 | 134.40 | 2,600 |
| 2025-08-20 | 140.20 | 140.20 | 138.60 | 138.80 | 138.80 | 310 |
| 2025-08-19 | 139.40 | 140.20 | 138.60 | 140.20 | 140.20 | 240 |
| 2025-08-18 | 138.80 | 139.80 | 138.80 | 139.40 | 139.40 | 190 |
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.