TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4,060.00 | 4,300.00 | 4,060.00 | 4,230.00 | 4,230.00 | 10 |
| 2024-09-05 | 3,940.00 | 4,370.00 | 3,800.00 | 4,180.00 | 4,180.00 | 138 |
| 2024-09-04 | 3,810.00 | 4,380.00 | 3,810.00 | 3,940.00 | 3,940.00 | 298 |
| 2024-09-03 | 3,800.00 | 3,870.00 | 3,530.00 | 3,740.00 | 3,740.00 | 25 |
| 2024-09-02 | 3,880.00 | 3,880.00 | 3,530.00 | 3,750.00 | 3,750.00 | 59 |
| 2024-08-30 | 3,900.00 | 3,960.00 | 3,870.00 | 3,960.00 | 3,960.00 | 19 |
| 2024-08-29 | 4,000.00 | 4,040.00 | 3,940.00 | 3,940.00 | 3,940.00 | 16 |
| 2024-08-28 | 4,130.00 | 4,200.00 | 4,040.00 | 4,040.00 | 4,040.00 | 25 |
| 2024-08-27 | 4,150.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | 15 |
| 2024-08-26 | 4,100.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,150.00 | 6 |
| 2024-08-23 | 4,160.00 | 4,210.00 | 3,940.00 | 3,990.00 | 3,990.00 | 56 |
| 2024-08-22 | 4,410.00 | 4,450.00 | 4,120.00 | 4,160.00 | 4,160.00 | 90 |
| 2024-08-21 | 4,520.00 | 4,520.00 | 4,450.00 | 4,450.00 | 4,450.00 | 9 |
| 2024-08-20 | 4,440.00 | 4,650.00 | 4,440.00 | 4,450.00 | 4,450.00 | 43 |
| 2024-08-19 | 4,490.00 | 4,510.00 | 4,400.00 | 4,420.00 | 4,420.00 | 53 |
| 2024-08-16 | 4,690.00 | 4,690.00 | 4,450.00 | 4,520.00 | 4,520.00 | 79 |
| 2024-08-15 | 4,740.00 | 4,920.00 | 4,670.00 | 4,690.00 | 4,690.00 | 101 |
| 2024-08-14 | 4,800.00 | 5,080.00 | 4,590.00 | 4,610.00 | 4,610.00 | 156 |
| 2024-08-13 | 4,390.00 | 4,750.00 | 4,390.00 | 4,710.00 | 4,710.00 | 118 |
| 2024-08-12 | 4,360.00 | 4,370.00 | 4,360.00 | 4,370.00 | 4,370.00 | 2 |
| 2024-08-09 | 4,410.00 | 4,410.00 | 4,380.00 | 4,400.00 | 4,400.00 | 6 |
| 2024-08-08 | 4,470.00 | 4,510.00 | 4,340.00 | 4,390.00 | 4,390.00 | 49 |
| 2024-08-07 | 4,440.00 | 4,440.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4 |
| 2024-08-06 | 4,440.00 | 4,450.00 | 4,400.00 | 4,420.00 | 4,420.00 | 14 |
| 2024-08-05 | 4,480.00 | 4,540.00 | 4,400.00 | 4,400.00 | 4,400.00 | 59 |
| 2024-08-02 | 4,530.00 | 4,550.00 | 4,460.00 | 4,540.00 | 4,540.00 | 13 |
| 2024-08-01 | 4,510.00 | 4,580.00 | 4,510.00 | 4,560.00 | 4,560.00 | 16 |
| 2024-07-31 | 4,450.00 | 4,480.00 | 4,430.00 | 4,470.00 | 4,470.00 | 8 |
| 2024-07-30 | 4,460.00 | 4,490.00 | 4,370.00 | 4,450.00 | 4,450.00 | 43 |
| 2024-07-29 | 4,540.00 | 4,660.00 | 4,350.00 | 4,440.00 | 4,440.00 | 76 |
| 2024-07-26 | 4,670.00 | 4,700.00 | 4,570.00 | 4,570.00 | 4,570.00 | 64 |
| 2024-07-25 | 4,670.00 | 4,770.00 | 4,670.00 | 4,670.00 | 4,670.00 | 43 |
| 2024-07-24 | 4,680.00 | 4,690.00 | 4,660.00 | 4,690.00 | 4,690.00 | 13 |
| 2024-07-23 | 4,690.00 | 4,690.00 | 4,590.00 | 4,640.00 | 4,640.00 | 45 |
| 2024-07-22 | 4,920.00 | 4,920.00 | 4,550.00 | 4,640.00 | 4,640.00 | 145 |
| 2024-07-19 | 4,690.00 | 5,710.00 | 4,540.00 | 4,750.00 | 4,750.00 | 956 |
| 2024-07-18 | 4,650.00 | 4,700.00 | 4,620.00 | 4,700.00 | 4,700.00 | 5 |
| 2024-07-17 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 34 |
| 2024-07-16 | 4,680.00 | 4,680.00 | 4,610.00 | 4,630.00 | 4,630.00 | 13 |
| 2024-07-15 | 4,800.00 | 4,800.00 | 4,660.00 | 4,690.00 | 4,690.00 | 11 |
| 2024-07-12 | 4,740.00 | 4,740.00 | 4,650.00 | 4,740.00 | 4,740.00 | 5 |
| 2024-07-11 | 4,700.00 | 4,910.00 | 4,560.00 | 4,730.00 | 4,730.00 | 67 |
| 2024-07-10 | 4,730.00 | 4,730.00 | 4,570.00 | 4,570.00 | 4,570.00 | 15 |
| 2024-07-09 | 5,040.00 | 5,040.00 | 4,700.00 | 4,730.00 | 4,730.00 | 116 |
| 2024-07-08 | 5,080.00 | 5,100.00 | 4,960.00 | 5,030.00 | 5,030.00 | 127 |
| 2024-07-05 | 4,790.00 | 5,070.00 | 4,790.00 | 4,940.00 | 4,940.00 | 205 |
| 2024-07-04 | 4,850.00 | 4,880.00 | 4,800.00 | 4,810.00 | 4,810.00 | 18 |
| 2024-07-03 | 4,830.00 | 4,960.00 | 4,830.00 | 4,890.00 | 4,890.00 | 15 |
| 2024-07-02 | 4,760.00 | 5,040.00 | 4,760.00 | 4,890.00 | 4,890.00 | 31 |
| 2024-07-01 | 4,770.00 | 5,190.00 | 4,690.00 | 4,810.00 | 4,810.00 | 107 |
| 2024-06-28 | 4,670.00 | 4,980.00 | 4,660.00 | 4,850.00 | 4,850.00 | 501 |
| 2024-06-27 | 4,760.00 | 4,860.00 | 4,580.00 | 4,660.00 | 4,660.00 | 163 |
| 2024-06-26 | 4,710.00 | 4,760.00 | 4,680.00 | 4,730.00 | 4,730.00 | 52 |
| 2024-06-25 | 4,690.00 | 4,740.00 | 4,680.00 | 4,740.00 | 4,740.00 | 91 |
| 2024-06-24 | 4,710.00 | 4,710.00 | 4,680.00 | 4,680.00 | 4,680.00 | 14 |
| 2024-06-21 | 4,900.00 | 4,900.00 | 4,680.00 | 4,680.00 | 4,680.00 | 90 |
| 2024-06-20 | 4,680.00 | 4,840.00 | 4,680.00 | 4,700.00 | 4,700.00 | 278 |
| 2024-06-19 | 4,690.00 | 4,990.00 | 4,680.00 | 4,680.00 | 4,680.00 | 131 |
| 2024-06-18 | 4,750.00 | 4,750.00 | 4,680.00 | 4,680.00 | 4,680.00 | 148 |
| 2024-06-17 | 4,830.00 | 4,830.00 | 4,680.00 | 4,680.00 | 4,680.00 | 116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.