Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 162.20 | 164.80 | 159.40 | 163.80 | 163.80 | 4,230 |
| 2025-02-24 | 161.20 | 164.80 | 161.20 | 164.00 | 164.00 | 7,100 |
| 2025-02-21 | 161.20 | 165.00 | 158.20 | 160.60 | 160.60 | 4,370 |
| 2025-02-20 | 157.20 | 164.00 | 157.20 | 161.80 | 161.80 | 5,980 |
| 2025-02-19 | 155.00 | 157.60 | 155.00 | 155.40 | 155.40 | 5,210 |
| 2025-02-18 | 156.80 | 156.80 | 154.20 | 155.00 | 155.00 | 3,550 |
| 2025-02-17 | 155.80 | 157.60 | 153.00 | 156.60 | 156.60 | 3,070 |
| 2025-02-14 | 162.40 | 162.80 | 153.00 | 153.20 | 153.20 | 6,440 |
| 2025-02-13 | 162.00 | 168.00 | 158.00 | 158.40 | 158.40 | 6,760 |
| 2025-02-12 | 166.00 | 169.80 | 156.00 | 156.80 | 156.80 | 19,060 |
| 2025-02-11 | 149.60 | 174.00 | 149.40 | 164.60 | 164.60 | 32,580 |
| 2025-02-10 | 147.60 | 150.00 | 146.80 | 149.40 | 149.40 | 6,460 |
| 2025-02-07 | 150.20 | 150.20 | 146.00 | 146.20 | 146.20 | 1,580 |
| 2025-02-06 | 150.80 | 153.00 | 144.60 | 150.20 | 150.20 | 6,250 |
| 2025-02-05 | 153.40 | 153.60 | 149.00 | 150.60 | 150.60 | 1,870 |
| 2025-02-04 | 156.20 | 158.20 | 153.40 | 153.40 | 153.40 | 2,230 |
| 2025-02-03 | 156.40 | 156.60 | 154.00 | 155.80 | 155.80 | 2,100 |
| 2025-01-31 | 161.80 | 161.80 | 156.00 | 156.60 | 156.60 | 1,480 |
| 2025-01-30 | 156.60 | 162.20 | 154.00 | 157.00 | 157.00 | 7,660 |
| 2025-01-29 | 161.00 | 161.00 | 154.60 | 155.80 | 155.80 | 4,040 |
| 2025-01-28 | 156.60 | 160.00 | 153.40 | 157.80 | 157.80 | 6,010 |
| 2025-01-27 | 167.80 | 167.80 | 154.80 | 156.60 | 156.60 | 18,090 |
| 2025-01-24 | 163.40 | 171.80 | 161.00 | 165.40 | 165.40 | 14,940 |
| 2025-01-23 | 175.80 | 185.00 | 162.60 | 162.60 | 162.60 | 37,560 |
| 2025-01-22 | 153.20 | 184.60 | 151.80 | 175.60 | 175.60 | 70,190 |
| 2025-01-21 | 148.20 | 152.60 | 146.20 | 151.80 | 151.80 | 19,940 |
| 2025-01-20 | 146.80 | 152.80 | 142.80 | 148.20 | 148.20 | 19,980 |
| 2025-01-17 | 139.40 | 151.00 | 139.40 | 146.60 | 146.60 | 28,500 |
| 2025-01-16 | 137.80 | 140.00 | 137.00 | 138.60 | 138.60 | 3,070 |
| 2025-01-15 | 134.00 | 140.00 | 132.20 | 136.20 | 136.20 | 4,000 |
| 2025-01-14 | 134.60 | 134.60 | 130.60 | 133.40 | 133.40 | 2,810 |
| 2025-01-13 | 130.40 | 136.00 | 129.20 | 134.60 | 134.60 | 6,190 |
| 2025-01-10 | 127.80 | 130.80 | 127.80 | 129.00 | 129.00 | 1,880 |
| 2025-01-09 | 133.20 | 133.40 | 127.00 | 128.40 | 128.40 | 4,120 |
| 2025-01-08 | 133.00 | 136.00 | 131.60 | 134.20 | 134.20 | 4,380 |
| 2025-01-06 | 131.00 | 135.00 | 128.60 | 131.20 | 131.20 | 4,560 |
| 2025-01-03 | 132.80 | 132.80 | 129.20 | 131.00 | 131.00 | 660 |
| 2024-12-30 | 128.20 | 132.60 | 128.20 | 131.00 | 131.00 | 3,440 |
| 2024-12-28 | 124.60 | 128.00 | 124.60 | 127.00 | 127.00 | 1,100 |
| 2024-12-27 | 126.40 | 126.40 | 124.60 | 125.40 | 125.40 | 3,560 |
| 2024-12-26 | 128.40 | 130.60 | 125.60 | 127.00 | 127.00 | 4,310 |
| 2024-12-25 | 125.00 | 135.00 | 124.80 | 128.00 | 128.00 | 6,940 |
| 2024-12-24 | 126.00 | 126.60 | 122.00 | 125.00 | 125.00 | 2,360 |
| 2024-12-23 | 126.80 | 129.40 | 124.60 | 125.00 | 125.00 | 6,160 |
| 2024-12-20 | 118.80 | 126.40 | 116.20 | 125.80 | 125.80 | 6,410 |
| 2024-12-19 | 120.80 | 124.00 | 115.20 | 116.60 | 116.60 | 4,240 |
| 2024-12-18 | 119.40 | 119.80 | 116.20 | 118.00 | 118.00 | 940 |
| 2024-12-17 | 113.00 | 118.00 | 112.00 | 116.60 | 116.60 | 1,030 |
| 2024-12-16 | 118.20 | 118.20 | 115.00 | 115.00 | 115.00 | 6,210 |
| 2024-12-13 | 120.20 | 122.00 | 118.20 | 118.20 | 118.20 | 1,600 |
| 2024-12-12 | 124.00 | 124.80 | 120.20 | 120.20 | 120.20 | 1,030 |
| 2024-12-11 | 123.80 | 124.60 | 123.60 | 124.40 | 124.40 | 90 |
| 2024-12-10 | 125.60 | 126.60 | 123.60 | 124.00 | 124.00 | 570 |
| 2024-12-09 | 124.20 | 126.80 | 124.00 | 126.60 | 126.60 | 1,340 |
| 2024-12-06 | 121.00 | 125.40 | 121.00 | 124.20 | 124.20 | 1,700 |
| 2024-12-05 | 122.00 | 138.20 | 120.20 | 122.80 | 122.80 | 12,490 |
| 2024-12-04 | 130.20 | 131.00 | 118.00 | 121.00 | 121.00 | 6,920 |
| 2024-12-03 | 135.40 | 135.60 | 130.20 | 130.80 | 130.80 | 990 |
| 2024-12-02 | 133.00 | 137.80 | 132.40 | 135.20 | 135.20 | 2,970 |
| 2024-11-29 | 136.80 | 136.80 | 132.20 | 133.00 | 133.00 | 180 |
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.