Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 138.00 | 140.80 | 137.20 | 140.20 | 140.20 | 670 |
| 2025-08-14 | 139.00 | 140.80 | 138.40 | 139.60 | 139.60 | 540 |
| 2025-08-13 | 138.80 | 141.60 | 138.80 | 139.00 | 139.00 | 1,630 |
| 2025-08-12 | 140.40 | 141.80 | 137.20 | 139.20 | 139.20 | 1,030 |
| 2025-08-11 | 140.80 | 145.00 | 138.00 | 140.40 | 140.40 | 7,960 |
| 2025-08-08 | 137.00 | 140.00 | 133.20 | 137.40 | 137.40 | 2,680 |
| 2025-08-07 | 136.00 | 137.80 | 135.40 | 137.20 | 137.20 | 2,390 |
| 2025-08-06 | 132.00 | 137.60 | 131.40 | 133.00 | 133.00 | 6,200 |
| 2025-08-05 | 129.20 | 134.00 | 127.80 | 131.40 | 131.40 | 2,780 |
| 2025-08-04 | 129.60 | 131.00 | 125.00 | 129.20 | 129.20 | 4,790 |
| 2025-08-01 | 129.80 | 129.80 | 125.40 | 128.80 | 128.80 | 620 |
| 2025-07-31 | 126.40 | 131.00 | 126.20 | 129.20 | 129.20 | 2,150 |
| 2025-07-30 | 131.00 | 131.60 | 126.40 | 126.80 | 126.80 | 750 |
| 2025-07-29 | 126.40 | 130.00 | 126.20 | 128.00 | 128.00 | 1,430 |
| 2025-07-28 | 126.00 | 126.60 | 125.00 | 126.40 | 126.40 | 1,540 |
| 2025-07-25 | 129.20 | 129.60 | 124.60 | 127.00 | 127.00 | 3,970 |
| 2025-07-24 | 125.80 | 129.60 | 125.80 | 128.20 | 128.20 | 3,070 |
| 2025-07-23 | 126.00 | 128.00 | 124.40 | 125.80 | 125.80 | 8,950 |
| 2025-07-22 | 125.60 | 126.00 | 124.60 | 126.00 | 126.00 | 190 |
| 2025-07-21 | 124.40 | 129.00 | 122.80 | 124.60 | 124.60 | 6,710 |
| 2025-07-18 | 120.60 | 125.20 | 118.00 | 123.20 | 123.20 | 5,860 |
| 2025-07-17 | 122.80 | 123.80 | 114.80 | 121.80 | 121.80 | 6,250 |
| 2025-07-16 | 125.20 | 125.40 | 122.60 | 122.80 | 122.80 | 2,220 |
| 2025-07-15 | 121.00 | 125.40 | 121.00 | 125.00 | 125.00 | 2,300 |
| 2025-07-14 | 117.40 | 120.00 | 115.20 | 120.00 | 120.00 | 1,500 |
| 2025-07-11 | 119.20 | 119.60 | 117.80 | 117.80 | 117.80 | 2,680 |
| 2025-07-10 | 119.00 | 119.80 | 118.20 | 119.00 | 119.00 | 740 |
| 2025-07-09 | 122.20 | 122.20 | 119.00 | 119.00 | 119.00 | 1,890 |
| 2025-07-08 | 123.40 | 123.40 | 121.20 | 121.40 | 121.40 | 2,390 |
| 2025-07-07 | 124.60 | 125.00 | 123.60 | 123.60 | 123.60 | 680 |
| 2025-07-04 | 124.40 | 124.80 | 123.00 | 124.00 | 124.00 | 1,080 |
| 2025-07-03 | 124.80 | 125.60 | 124.00 | 124.60 | 124.60 | 1,640 |
| 2025-07-02 | 126.80 | 126.80 | 124.00 | 125.80 | 125.80 | 2,890 |
| 2025-07-01 | 125.40 | 126.80 | 124.80 | 125.60 | 125.60 | 4,210 |
| 2025-06-30 | 127.60 | 129.40 | 123.80 | 125.40 | 125.40 | 7,210 |
| 2025-06-27 | 132.20 | 159.00 | 125.00 | 127.00 | 127.00 | 59,250 |
| 2025-06-26 | 131.40 | 133.80 | 129.20 | 133.60 | 133.60 | 7,980 |
| 2025-06-25 | 127.60 | 131.60 | 127.00 | 130.20 | 130.20 | 6,320 |
| 2025-06-24 | 128.60 | 144.00 | 124.60 | 126.60 | 126.60 | 44,890 |
| 2025-06-23 | 129.40 | 129.80 | 126.80 | 127.40 | 127.40 | 2,970 |
| 2025-06-20 | 129.60 | 130.40 | 126.20 | 128.80 | 128.80 | 2,130 |
| 2025-06-19 | 129.00 | 133.80 | 127.00 | 128.20 | 128.20 | 8,270 |
| 2025-06-18 | 130.20 | 131.60 | 127.80 | 129.00 | 129.00 | 1,540 |
| 2025-06-17 | 128.40 | 130.20 | 127.80 | 127.80 | 127.80 | 2,280 |
| 2025-06-16 | 128.80 | 132.40 | 128.00 | 129.80 | 129.80 | 5,790 |
| 2025-06-13 | 126.40 | 128.80 | 126.00 | 127.60 | 127.60 | 1,410 |
| 2025-06-11 | 125.60 | 127.60 | 125.60 | 127.40 | 127.40 | 750 |
| 2025-06-10 | 125.80 | 125.80 | 124.00 | 125.40 | 125.40 | 770 |
| 2025-06-09 | 126.20 | 127.40 | 123.40 | 124.60 | 124.60 | 2,820 |
| 2025-06-06 | 129.20 | 130.00 | 126.20 | 126.20 | 126.20 | 3,100 |
| 2025-06-05 | 127.80 | 129.20 | 127.00 | 129.20 | 129.20 | 1,320 |
| 2025-06-04 | 125.20 | 128.00 | 125.20 | 126.20 | 126.20 | 2,040 |
| 2025-06-03 | 125.00 | 132.80 | 120.20 | 124.60 | 124.60 | 8,200 |
| 2025-06-02 | 123.40 | 125.60 | 123.40 | 124.60 | 124.60 | 760 |
| 2025-05-30 | 124.40 | 127.60 | 123.00 | 125.00 | 125.00 | 1,290 |
| 2025-05-29 | 127.80 | 127.80 | 124.20 | 125.00 | 125.00 | 1,380 |
| 2025-05-28 | 124.20 | 127.60 | 124.00 | 125.20 | 125.20 | 980 |
| 2025-05-27 | 129.80 | 129.80 | 122.80 | 125.60 | 125.60 | 3,160 |
| 2025-05-26 | 128.40 | 135.60 | 127.00 | 129.60 | 129.60 | 3,960 |
| 2025-05-23 | 135.40 | 135.40 | 126.20 | 126.20 | 126.20 | 4,860 |
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.