TNS Energo Rostov-Na-Donu PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.566	0.578	0.566	0.578	0.549	76,000
2022-01-28	0.580	0.582	0.526	0.564	0.536	255,000
2022-01-27	0.574	0.580	0.542	0.576	0.547	161,000
2022-01-26	0.522	0.570	0.522	0.568	0.539	140,000
2022-01-25	0.570	0.570	0.530	0.558	0.530	34,000
2022-01-24	0.554	0.560	0.508	0.520	0.494	655,000
2022-01-21	0.594	0.616	0.562	0.586	0.557	82,000
2022-01-20	0.626	0.668	0.570	0.602	0.572	662,000
2022-01-19	0.570	0.618	0.500	0.576	0.547	55,000
2022-01-18	0.610	0.620	0.574	0.592	0.562	116,000
2022-01-17	0.620	0.628	0.590	0.618	0.587	118,000
2022-01-14	0.616	0.628	0.600	0.600	0.570	85,000
2022-01-13	0.626	0.632	0.616	0.620	0.589	92,000
2022-01-12	0.650	0.656	0.616	0.626	0.595	487,000
2022-01-11	0.654	0.660	0.632	0.642	0.610	108,000
2022-01-10	0.650	0.662	0.650	0.650	0.617	106,000
2022-01-07	0.660	0.660	0.660	0.660	0.627	0
2022-01-06	0.670	0.700	0.638	0.660	0.627	833,000
2022-01-05	0.680	0.710	0.642	0.670	0.636	925,000
2022-01-04	0.658	0.674	0.652	0.674	0.640	177,000
2022-01-03	0.652	0.686	0.648	0.656	0.623	132,000
2021-12-30	0.650	0.680	0.650	0.652	0.619	168,000
2021-12-29	0.660	0.700	0.640	0.650	0.617	625,000
2021-12-28	0.654	0.662	0.644	0.650	0.617	231,000
2021-12-27	0.658	0.658	0.638	0.650	0.617	172,000
2021-12-24	0.634	0.660	0.630	0.640	0.608	82,000
2021-12-23	0.632	0.716	0.600	0.630	0.598	1,220,000
2021-12-22	0.616	0.660	0.616	0.640	0.608	243,000
2021-12-21	0.618	0.618	0.558	0.616	0.585	127,000
2021-12-20	0.620	0.620	0.612	0.618	0.587	16,000
2021-12-17	0.634	0.634	0.622	0.626	0.595	7,000
2021-12-16	0.636	0.650	0.626	0.640	0.608	33,000
2021-12-15	0.640	0.666	0.610	0.628	0.596	319,000
2021-12-14	0.624	0.624	0.480	0.604	0.574	159,000
2021-12-13	0.650	0.650	0.614	0.628	0.596	202,000
2021-12-10	0.660	0.670	0.632	0.648	0.615	161,000
2021-12-09	0.658	0.680	0.638	0.656	0.623	363,000
2021-12-08	0.660	0.740	0.656	0.662	0.629	1,400,000
2021-12-07	0.660	0.726	0.622	0.662	0.629	1,030,000
2021-12-06	0.668	0.668	0.604	0.604	0.574	163,000
2021-12-03	0.710	0.710	0.642	0.658	0.625	159,000
2021-12-02	0.696	0.696	0.674	0.680	0.646	84,000
2021-12-01	0.668	0.724	0.668	0.682	0.648	213,000
2021-11-30	0.674	0.716	0.672	0.686	0.651	97,000
2021-11-29	0.704	0.710	0.698	0.710	0.674	66,000
2021-11-26	0.706	0.710	0.700	0.702	0.667	124,000
2021-11-25	0.674	0.726	0.674	0.710	0.674	310,000
2021-11-24	0.682	0.688	0.664	0.688	0.653	149,000
2021-11-23	0.698	0.698	0.654	0.684	0.650	320,000
2021-11-22	0.740	0.742	0.694	0.704	0.669	490,000
2021-11-19	0.744	0.746	0.730	0.732	0.695	97,000
2021-11-18	0.750	0.760	0.726	0.744	0.707	348,000
2021-11-17	0.740	0.748	0.720	0.736	0.699	380,000
2021-11-16	0.740	0.830	0.738	0.738	0.701	4,130,000
2021-11-15	0.766	0.766	0.720	0.740	0.703	259,000
2021-11-12	0.744	0.760	0.734	0.754	0.716	447,000
2021-11-11	0.762	0.768	0.742	0.754	0.716	332,000
2021-11-10	0.768	0.818	0.750	0.768	0.729	2,340,000
2021-11-09	0.784	0.786	0.752	0.766	0.727	604,000
2021-11-08	0.786	0.796	0.778	0.788	0.748	322,000

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-19	0.0402 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.