Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 125.40 | 140.00 | 125.40 | 133.20 | 133.20 | 2,190 |
| 2024-11-27 | 125.00 | 125.00 | 115.20 | 124.00 | 124.00 | 7,130 |
| 2024-11-26 | 126.20 | 130.80 | 122.40 | 125.00 | 125.00 | 4,030 |
| 2024-11-25 | 137.20 | 137.40 | 127.80 | 129.00 | 129.00 | 2,710 |
| 2024-11-22 | 134.20 | 140.80 | 134.00 | 137.00 | 137.00 | 1,350 |
| 2024-11-21 | 137.60 | 139.80 | 133.00 | 134.00 | 134.00 | 1,820 |
| 2024-11-20 | 137.00 | 142.00 | 135.40 | 137.40 | 137.40 | 4,480 |
| 2024-11-19 | 142.40 | 143.40 | 136.00 | 136.40 | 136.40 | 2,150 |
| 2024-11-18 | 146.60 | 146.60 | 141.40 | 142.40 | 142.40 | 1,900 |
| 2024-11-15 | 152.60 | 152.80 | 146.60 | 146.60 | 146.60 | 2,170 |
| 2024-11-14 | 150.00 | 155.60 | 144.20 | 147.80 | 147.80 | 22,810 |
| 2024-11-13 | 142.40 | 150.20 | 142.40 | 148.00 | 148.00 | 20,950 |
| 2024-11-12 | 139.40 | 144.40 | 137.20 | 142.40 | 142.40 | 10,850 |
| 2024-11-11 | 134.00 | 139.40 | 134.00 | 138.60 | 138.60 | 2,540 |
| 2024-11-08 | 134.40 | 136.20 | 133.60 | 134.00 | 134.00 | 830 |
| 2024-11-07 | 133.40 | 136.40 | 131.00 | 132.80 | 132.80 | 2,350 |
| 2024-11-06 | 131.20 | 139.40 | 131.20 | 133.00 | 133.00 | 4,240 |
| 2024-11-05 | 130.80 | 132.80 | 129.80 | 132.80 | 132.80 | 220 |
| 2024-11-02 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | 360 |
| 2024-11-01 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 2,560 |
| 2024-10-31 | 132.40 | 135.60 | 130.20 | 130.20 | 130.20 | 680 |
| 2024-10-30 | 135.00 | 135.00 | 127.40 | 132.40 | 132.40 | 1,140 |
| 2024-10-29 | 123.00 | 135.00 | 123.00 | 130.80 | 130.80 | 3,630 |
| 2024-10-28 | 134.00 | 135.20 | 121.00 | 123.00 | 123.00 | 4,450 |
| 2024-10-25 | 134.20 | 140.00 | 133.20 | 135.00 | 135.00 | 1,810 |
| 2024-10-24 | 135.00 | 135.00 | 132.60 | 134.20 | 134.20 | 1,030 |
| 2024-10-23 | 138.80 | 139.00 | 135.00 | 136.20 | 136.20 | 1,480 |
| 2024-10-22 | 138.40 | 143.20 | 138.00 | 138.80 | 138.80 | 2,570 |
| 2024-10-21 | 138.00 | 139.00 | 136.40 | 137.80 | 137.80 | 2,630 |
| 2024-10-18 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 3,120 |
| 2024-10-17 | 143.20 | 144.80 | 138.80 | 144.40 | 144.40 | 8,220 |
| 2024-10-16 | 143.40 | 147.00 | 142.00 | 143.20 | 143.20 | 2,850 |
| 2024-10-15 | 145.20 | 145.20 | 142.00 | 143.40 | 143.40 | 3,530 |
| 2024-10-14 | 146.00 | 146.00 | 143.00 | 144.80 | 144.80 | 680 |
| 2024-10-11 | 146.80 | 147.40 | 146.00 | 146.20 | 146.20 | 860 |
| 2024-10-10 | 147.80 | 148.80 | 146.20 | 146.20 | 146.20 | 4,220 |
| 2024-10-09 | 147.60 | 147.60 | 145.60 | 146.80 | 146.80 | 820 |
| 2024-10-08 | 146.40 | 147.60 | 146.40 | 146.80 | 146.80 | 260 |
| 2024-10-07 | 148.80 | 148.80 | 145.80 | 147.80 | 147.80 | 1,210 |
| 2024-10-04 | 145.20 | 147.60 | 145.20 | 146.60 | 146.60 | 1,050 |
| 2024-10-03 | 145.80 | 147.60 | 144.00 | 145.00 | 145.00 | 2,410 |
| 2024-10-02 | 149.60 | 149.60 | 143.00 | 143.60 | 143.60 | 3,160 |
| 2024-10-01 | 151.00 | 151.00 | 147.60 | 149.40 | 149.40 | 8,980 |
| 2024-09-30 | 159.80 | 166.40 | 150.00 | 156.60 | 156.60 | 38,770 |
| 2024-09-27 | 157.80 | 160.60 | 154.00 | 157.80 | 157.80 | 5,500 |
| 2024-09-26 | 157.00 | 161.00 | 152.40 | 157.60 | 157.60 | 4,670 |
| 2024-09-25 | 161.60 | 161.60 | 156.60 | 158.00 | 158.00 | 5,010 |
| 2024-09-24 | 156.60 | 161.40 | 153.20 | 159.00 | 159.00 | 3,470 |
| 2024-09-23 | 154.80 | 157.40 | 154.00 | 156.20 | 156.20 | 2,310 |
| 2024-09-20 | 154.20 | 158.20 | 154.00 | 154.20 | 154.20 | 4,790 |
| 2024-09-19 | 153.00 | 154.20 | 152.60 | 154.20 | 154.20 | 880 |
| 2024-09-18 | 155.20 | 156.00 | 152.40 | 152.60 | 152.60 | 2,390 |
| 2024-09-17 | 150.00 | 156.00 | 150.00 | 152.80 | 152.80 | 990 |
| 2024-09-16 | 147.40 | 152.80 | 147.40 | 152.80 | 152.80 | 1,550 |
| 2024-09-13 | 151.00 | 152.20 | 146.20 | 148.60 | 148.60 | 3,270 |
| 2024-09-12 | 151.60 | 151.60 | 148.80 | 151.00 | 151.00 | 1,510 |
| 2024-09-11 | 154.20 | 154.20 | 148.20 | 151.60 | 151.60 | 1,350 |
| 2024-09-10 | 156.00 | 156.00 | 149.40 | 150.40 | 150.40 | 2,550 |
| 2024-09-09 | 150.80 | 155.20 | 146.40 | 153.80 | 153.80 | 3,500 |
| 2024-09-06 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 330 |
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.