Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 135.00 | 144.60 | 131.20 | 131.20 | 131.20 | 12,820 |
| 2025-05-21 | 124.00 | 148.80 | 124.00 | 136.00 | 136.00 | 23,140 |
| 2025-05-20 | 126.80 | 127.20 | 123.40 | 125.60 | 125.60 | 1,810 |
| 2025-05-19 | 129.00 | 129.20 | 126.60 | 127.00 | 127.00 | 510 |
| 2025-05-16 | 127.60 | 129.40 | 125.60 | 127.00 | 127.00 | 1,120 |
| 2025-05-15 | 129.80 | 129.80 | 127.20 | 128.20 | 128.20 | 240 |
| 2025-05-14 | 127.80 | 132.00 | 125.60 | 127.20 | 127.20 | 7,430 |
| 2025-05-13 | 127.80 | 128.20 | 124.20 | 125.60 | 125.60 | 1,090 |
| 2025-05-12 | 123.80 | 127.40 | 123.80 | 125.20 | 125.20 | 2,010 |
| 2025-05-08 | 125.00 | 126.40 | 123.80 | 123.80 | 123.80 | 790 |
| 2025-05-07 | 123.60 | 126.00 | 123.60 | 123.80 | 123.80 | 1,210 |
| 2025-05-06 | 125.60 | 126.40 | 123.20 | 126.40 | 126.40 | 1,730 |
| 2025-05-05 | 124.00 | 127.80 | 124.00 | 125.60 | 125.60 | 1,670 |
| 2025-05-02 | 124.20 | 128.00 | 123.40 | 125.40 | 125.40 | 910 |
| 2025-04-30 | 126.20 | 128.20 | 124.00 | 126.80 | 126.80 | 2,660 |
| 2025-04-29 | 130.00 | 130.20 | 126.00 | 127.80 | 127.80 | 1,410 |
| 2025-04-28 | 130.00 | 131.60 | 128.20 | 130.80 | 130.80 | 1,270 |
| 2025-04-25 | 129.80 | 141.00 | 129.80 | 130.20 | 130.20 | 9,930 |
| 2025-04-24 | 129.60 | 132.40 | 127.40 | 129.40 | 129.40 | 2,480 |
| 2025-04-23 | 132.80 | 133.80 | 126.80 | 126.80 | 126.80 | 2,890 |
| 2025-04-22 | 128.00 | 132.80 | 127.20 | 129.80 | 129.80 | 2,830 |
| 2025-04-21 | 123.00 | 127.40 | 122.20 | 126.80 | 126.80 | 1,000 |
| 2025-04-18 | 123.80 | 125.00 | 120.40 | 123.00 | 123.00 | 1,890 |
| 2025-04-17 | 126.00 | 127.00 | 121.60 | 124.00 | 124.00 | 1,480 |
| 2025-04-16 | 124.00 | 126.00 | 121.00 | 125.80 | 125.80 | 1,790 |
| 2025-04-15 | 128.60 | 130.20 | 124.20 | 124.20 | 124.20 | 3,650 |
| 2025-04-14 | 134.40 | 135.00 | 128.60 | 128.60 | 128.60 | 2,260 |
| 2025-04-11 | 130.80 | 134.80 | 130.80 | 131.40 | 131.40 | 11,380 |
| 2025-04-10 | 124.20 | 130.00 | 121.20 | 128.80 | 128.80 | 2,070 |
| 2025-04-09 | 128.60 | 128.60 | 119.80 | 119.80 | 119.80 | 6,360 |
| 2025-04-08 | 133.60 | 133.60 | 125.40 | 128.80 | 128.80 | 2,530 |
| 2025-04-07 | 134.00 | 134.00 | 122.40 | 128.00 | 128.00 | 9,010 |
| 2025-04-04 | 141.40 | 148.20 | 135.80 | 137.20 | 137.20 | 5,830 |
| 2025-04-03 | 143.60 | 145.60 | 139.00 | 140.60 | 140.60 | 2,540 |
| 2025-04-02 | 144.20 | 144.20 | 142.00 | 143.60 | 143.60 | 670 |
| 2025-04-01 | 142.40 | 144.40 | 142.20 | 144.20 | 144.20 | 1,340 |
| 2025-03-31 | 144.00 | 144.80 | 141.00 | 142.00 | 142.00 | 880 |
| 2025-03-28 | 144.80 | 146.40 | 141.80 | 143.20 | 143.20 | 2,000 |
| 2025-03-27 | 147.20 | 148.60 | 144.60 | 144.80 | 144.80 | 3,560 |
| 2025-03-26 | 147.80 | 149.00 | 147.40 | 147.40 | 147.40 | 1,250 |
| 2025-03-25 | 148.20 | 152.80 | 146.60 | 148.00 | 148.00 | 1,900 |
| 2025-03-24 | 148.20 | 149.40 | 148.20 | 148.20 | 148.20 | 640 |
| 2025-03-21 | 150.60 | 150.80 | 146.60 | 148.00 | 148.00 | 2,850 |
| 2025-03-20 | 152.20 | 152.40 | 149.60 | 149.60 | 149.60 | 1,950 |
| 2025-03-19 | 151.60 | 152.60 | 149.60 | 151.40 | 151.40 | 840 |
| 2025-03-18 | 153.00 | 153.60 | 151.60 | 151.60 | 151.60 | 1,470 |
| 2025-03-17 | 152.00 | 152.80 | 151.00 | 152.80 | 152.80 | 1,660 |
| 2025-03-14 | 149.80 | 154.60 | 149.40 | 151.40 | 151.40 | 2,770 |
| 2025-03-13 | 152.00 | 152.00 | 146.00 | 149.20 | 149.20 | 6,710 |
| 2025-03-12 | 153.40 | 156.40 | 150.60 | 152.20 | 152.20 | 3,710 |
| 2025-03-11 | 154.60 | 155.00 | 152.00 | 154.00 | 154.00 | 1,630 |
| 2025-03-10 | 156.00 | 159.00 | 153.00 | 155.00 | 155.00 | 3,200 |
| 2025-03-07 | 157.40 | 161.80 | 156.00 | 156.00 | 156.00 | 7,190 |
| 2025-03-06 | 158.00 | 158.00 | 155.60 | 156.80 | 156.80 | 3,020 |
| 2025-03-05 | 157.00 | 161.40 | 156.00 | 157.60 | 157.60 | 5,110 |
| 2025-03-04 | 159.80 | 163.00 | 156.00 | 157.00 | 157.00 | 11,010 |
| 2025-03-03 | 157.80 | 163.00 | 157.80 | 159.80 | 159.80 | 2,980 |
| 2025-02-28 | 158.80 | 159.80 | 156.80 | 159.40 | 159.40 | 3,270 |
| 2025-02-27 | 161.40 | 161.40 | 156.00 | 159.80 | 159.80 | 3,540 |
| 2025-02-26 | 163.80 | 163.80 | 160.80 | 162.60 | 162.60 | 7,250 |
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.