Public Joint Stock Company "TNS energo Rostov-on-Don" historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.136 | 1.136 | 1.122 | 1.124 | 1.124 | 44,000 |
| 2026-07-30 | 1.146 | 1.154 | 1.114 | 1.122 | 1.122 | 405,000 |
| 2026-07-29 | 1.074 | 1.108 | 1.074 | 1.098 | 1.098 | 602,000 |
| 2026-07-28 | 1.120 | 1.120 | 1.062 | 1.094 | 1.094 | 1,081,000 |
| 2026-07-27 | 1.112 | 1.170 | 1.094 | 1.166 | 1.166 | 1,484,000 |
| 2026-07-24 | 1.088 | 1.110 | 1.076 | 1.100 | 1.100 | 612,000 |
| 2026-07-23 | 1.120 | 1.132 | 1.086 | 1.102 | 1.102 | 140,000 |
| 2026-07-22 | 1.126 | 1.138 | 1.102 | 1.134 | 1.134 | 920,000 |
| 2026-07-21 | 1.120 | 1.176 | 1.090 | 1.126 | 1.126 | 2,086,000 |
| 2026-07-20 | 1.002 | 1.110 | 1.002 | 1.060 | 1.060 | 934,000 |
| 2026-07-17 | 1.030 | 1.090 | 1.002 | 1.036 | 1.036 | 1,430,000 |
| 2026-07-16 | 1.120 | 1.124 | 1.032 | 1.082 | 1.082 | 1,131,000 |
| 2026-07-15 | 1.148 | 1.160 | 1.122 | 1.134 | 1.134 | 87,000 |
| 2026-07-14 | 1.132 | 1.238 | 1.120 | 1.146 | 1.146 | 523,000 |
| 2026-07-13 | 1.120 | 1.162 | 1.120 | 1.136 | 1.136 | 1,950,000 |
| 2026-07-10 | 1.192 | 1.192 | 1.122 | 1.168 | 1.168 | 1,686,000 |
| 2026-07-09 | 1.204 | 1.250 | 1.168 | 1.222 | 1.222 | 2,182,000 |
| 2026-07-08 | 1.178 | 1.218 | 1.110 | 1.160 | 1.160 | 2,747,000 |
| 2026-07-07 | 1.170 | 1.208 | 1.112 | 1.138 | 1.138 | 1,621,000 |
| 2026-07-06 | 1.192 | 1.224 | 1.176 | 1.182 | 1.182 | 1,190,000 |
| 2026-07-03 | 1.200 | 1.200 | 1.172 | 1.196 | 1.196 | 137,000 |
| 2026-07-02 | 1.252 | 1.252 | 1.188 | 1.194 | 1.194 | 540,000 |
| 2026-07-01 | 1.296 | 1.384 | 1.214 | 1.246 | 1.246 | 839,000 |
| 2026-06-30 | 1.250 | 1.446 | 1.250 | 1.332 | 1.332 | 3,411,000 |
| 2026-06-29 | 1.066 | 1.232 | 1.066 | 1.120 | 1.120 | 2,785,000 |
| 2026-06-26 | 1.060 | 1.200 | 1.012 | 1.070 | 1.070 | 2,801,000 |
| 2026-06-25 | 1.120 | 1.120 | 1.042 | 1.068 | 1.068 | 612,000 |
| 2026-06-24 | 1.130 | 1.150 | 1.082 | 1.082 | 1.082 | 316,000 |
| 2026-06-23 | 1.080 | 1.158 | 1.070 | 1.150 | 1.150 | 868,000 |
| 2026-06-22 | 1.240 | 1.240 | 1.058 | 1.124 | 1.124 | 1,601,000 |
| 2026-06-19 | 1.214 | 1.270 | 1.188 | 1.234 | 1.234 | 698,000 |
| 2026-06-18 | 1.262 | 1.262 | 1.196 | 1.210 | 1.210 | 633,000 |
| 2026-06-17 | 1.254 | 1.278 | 1.240 | 1.250 | 1.250 | 322,000 |
| 2026-06-16 | 1.280 | 1.338 | 1.242 | 1.268 | 1.268 | 1,220,000 |
| 2026-06-15 | 1.246 | 1.310 | 1.240 | 1.276 | 1.276 | 1,770,000 |
| 2026-06-11 | 1.254 | 1.282 | 1.242 | 1.270 | 1.270 | 1,206,000 |
| 2026-06-10 | 1.266 | 1.294 | 1.220 | 1.278 | 1.278 | 7,483,000 |
| 2026-06-09 | 1.390 | 1.476 | 1.366 | 1.420 | 1.420 | 6,890,000 |
| 2026-06-08 | 1.458 | 1.476 | 1.370 | 1.378 | 1.378 | 3,020,000 |
| 2026-06-05 | 1.450 | 1.472 | 1.440 | 1.440 | 1.440 | 367,000 |
| 2026-06-04 | 1.450 | 1.460 | 1.424 | 1.460 | 1.460 | 699,000 |
| 2026-06-03 | 1.470 | 1.476 | 1.446 | 1.470 | 1.470 | 1,792,000 |
| 2026-06-02 | 1.464 | 1.478 | 1.454 | 1.462 | 1.462 | 492,000 |
| 2026-06-01 | 1.410 | 1.464 | 1.394 | 1.448 | 1.448 | 1,062,000 |
| 2026-05-29 | 1.444 | 1.446 | 1.364 | 1.392 | 1.392 | 1,325,000 |
| 2026-05-28 | 1.468 | 1.476 | 1.444 | 1.446 | 1.446 | 659,000 |
| 2026-05-27 | 1.446 | 1.474 | 1.420 | 1.448 | 1.448 | 769,000 |
| 2026-05-26 | 1.466 | 1.500 | 1.420 | 1.460 | 1.460 | 2,023,000 |
| 2026-05-25 | 1.482 | 1.560 | 1.454 | 1.486 | 1.486 | 3,326,000 |
| 2026-05-22 | 1.494 | 1.526 | 1.420 | 1.492 | 1.492 | 1,516,000 |
| 2026-05-21 | 1.484 | 1.530 | 1.482 | 1.500 | 1.500 | 469,000 |
| 2026-05-20 | 1.526 | 1.526 | 1.466 | 1.492 | 1.492 | 524,000 |
| 2026-05-19 | 1.506 | 1.550 | 1.504 | 1.524 | 1.524 | 820,000 |
| 2026-05-18 | 1.510 | 1.530 | 1.498 | 1.516 | 1.516 | 607,000 |
| 2026-05-15 | 1.526 | 1.526 | 1.496 | 1.502 | 1.502 | 1,200,000 |
| 2026-05-14 | 1.512 | 1.568 | 1.496 | 1.536 | 1.536 | 959,000 |
| 2026-05-13 | 1.508 | 1.528 | 1.496 | 1.504 | 1.504 | 702,000 |
| 2026-05-12 | 1.500 | 1.520 | 1.444 | 1.518 | 1.518 | 1,811,000 |
| 2026-05-11 | 1.496 | 1.496 | 1.472 | 1.496 | 1.496 | 537,000 |
| 2026-05-08 | 1.470 | 1.506 | 1.468 | 1.488 | 1.488 | 2,463,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 0.0477 RUB |
| 2022-07-19 | 0.0091 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.