Public Joint Stock Company TNS energo Voronezh RUB0.4 PRF(RUB) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 122.40 | 126.40 | 121.20 | 123.00 | 123.00 | 12,530 |
| 2026-10-16 | 122.40 | 123.40 | 119.80 | 121.80 | 121.80 | 6,370 |
| 2026-10-15 | 125.40 | 125.40 | 121.80 | 123.20 | 123.20 | 7,650 |
| 2026-10-14 | 122.20 | 123.00 | 121.80 | 121.80 | 121.80 | 1,990 |
| 2026-10-13 | 123.00 | 123.00 | 120.80 | 122.20 | 122.20 | 3,050 |
| 2026-10-12 | 121.00 | 123.00 | 120.20 | 121.40 | 121.40 | 4,390 |
| 2026-10-09 | 121.00 | 124.20 | 120.80 | 121.40 | 121.40 | 4,910 |
| 2026-10-08 | 122.00 | 122.40 | 120.20 | 120.60 | 120.60 | 1,050 |
| 2026-10-07 | 122.60 | 127.00 | 120.40 | 123.60 | 123.60 | 23,270 |
| 2026-10-06 | 122.20 | 122.60 | 120.60 | 122.20 | 122.20 | 3,900 |
| 2026-10-05 | 125.00 | 126.20 | 120.20 | 121.20 | 121.20 | 5,150 |
| 2026-10-02 | 124.20 | 131.00 | 122.40 | 124.00 | 124.00 | 19,520 |
| 2026-10-01 | 123.40 | 130.60 | 123.00 | 123.60 | 123.60 | 19,230 |
| 2026-09-30 | 120.60 | 127.20 | 119.40 | 122.40 | 122.40 | 17,050 |
| 2026-09-29 | 121.40 | 125.00 | 120.60 | 121.20 | 121.20 | 10,950 |
| 2026-09-28 | 121.80 | 126.20 | 120.00 | 123.20 | 123.20 | 26,410 |
| 2026-09-25 | 120.60 | 123.00 | 119.60 | 121.80 | 121.80 | 8,950 |
| 2026-09-24 | 120.40 | 122.60 | 119.20 | 120.80 | 120.80 | 3,580 |
| 2026-09-23 | 121.40 | 123.80 | 119.20 | 121.80 | 121.80 | 2,310 |
| 2026-09-22 | 124.20 | 124.60 | 119.20 | 120.20 | 120.20 | 9,140 |
| 2026-09-21 | 118.20 | 136.40 | 117.00 | 126.20 | 126.20 | 56,800 |
Page 1 of 1 · 21 trading days
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.