TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4,870.00 | 4,870.00 | 4,760.00 | 4,780.00 | 4,780.00 | 12 |
| 2024-06-13 | 4,650.00 | 4,870.00 | 4,370.00 | 4,760.00 | 4,760.00 | 51 |
| 2024-06-11 | 4,640.00 | 5,040.00 | 4,640.00 | 4,800.00 | 4,800.00 | 451 |
| 2024-06-10 | 4,850.00 | 4,850.00 | 4,580.00 | 4,590.00 | 4,590.00 | 68 |
| 2024-06-07 | 4,630.00 | 4,810.00 | 4,540.00 | 4,650.00 | 4,650.00 | 143 |
| 2024-06-06 | 4,840.00 | 4,840.00 | 4,520.00 | 4,630.00 | 4,630.00 | 124 |
| 2024-06-05 | 4,990.00 | 5,210.00 | 4,790.00 | 4,840.00 | 4,840.00 | 413 |
| 2024-06-04 | 4,350.00 | 5,000.00 | 4,350.00 | 5,000.00 | 5,000.00 | 1,004 |
| 2024-06-03 | 4,300.00 | 4,320.00 | 4,080.00 | 4,110.00 | 4,110.00 | 64 |
| 2024-05-31 | 4,460.00 | 4,470.00 | 4,190.00 | 4,300.00 | 4,300.00 | 114 |
| 2024-05-30 | 4,540.00 | 4,580.00 | 4,500.00 | 4,510.00 | 4,510.00 | 38 |
| 2024-05-29 | 4,690.00 | 4,700.00 | 4,500.00 | 4,520.00 | 4,520.00 | 80 |
| 2024-05-28 | 4,690.00 | 4,930.00 | 4,390.00 | 4,720.00 | 4,720.00 | 271 |
| 2024-05-27 | 4,900.00 | 4,990.00 | 4,630.00 | 4,710.00 | 4,710.00 | 87 |
| 2024-05-24 | 4,910.00 | 4,950.00 | 4,900.00 | 4,910.00 | 4,910.00 | 37 |
| 2024-05-23 | 5,080.00 | 5,090.00 | 4,910.00 | 4,910.00 | 4,910.00 | 64 |
| 2024-05-22 | 4,900.00 | 5,110.00 | 4,860.00 | 4,950.00 | 4,950.00 | 61 |
| 2024-05-21 | 5,040.00 | 5,040.00 | 4,770.00 | 4,800.00 | 4,800.00 | 84 |
| 2024-05-20 | 4,880.00 | 5,070.00 | 4,880.00 | 5,030.00 | 5,030.00 | 238 |
| 2024-05-17 | 4,920.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,860.00 | 53 |
| 2024-05-16 | 4,990.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 44 |
| 2024-05-15 | 5,050.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,990.00 | 54 |
| 2024-05-14 | 5,080.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 70 |
| 2024-05-13 | 5,120.00 | 5,140.00 | 5,050.00 | 5,080.00 | 5,080.00 | 60 |
| 2024-05-10 | 5,110.00 | 5,120.00 | 5,060.00 | 5,120.00 | 5,120.00 | 32 |
| 2024-05-08 | 5,080.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | 69 |
| 2024-05-07 | 5,140.00 | 5,700.00 | 5,140.00 | 5,150.00 | 5,150.00 | 664 |
| 2024-05-06 | 5,190.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,160.00 | 49 |
| 2024-05-03 | 5,230.00 | 5,230.00 | 5,030.00 | 5,180.00 | 5,180.00 | 186 |
| 2024-05-02 | 5,300.00 | 5,320.00 | 5,210.00 | 5,210.00 | 5,210.00 | 36 |
| 2024-04-30 | 5,250.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 31 |
| 2024-04-29 | 5,250.00 | 5,290.00 | 5,220.00 | 5,280.00 | 5,280.00 | 15 |
| 2024-04-27 | 5,220.00 | 5,380.00 | 5,200.00 | 5,210.00 | 5,210.00 | 123 |
| 2024-04-26 | 5,200.00 | 5,220.00 | 5,130.00 | 5,220.00 | 5,220.00 | 45 |
| 2024-04-25 | 5,280.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | 56 |
| 2024-04-24 | 5,280.00 | 5,280.00 | 5,260.00 | 5,260.00 | 5,260.00 | 63 |
| 2024-04-23 | 5,320.00 | 5,790.00 | 5,290.00 | 5,300.00 | 5,300.00 | 1,026 |
| 2024-04-22 | 5,230.00 | 5,310.00 | 5,180.00 | 5,290.00 | 5,290.00 | 134 |
| 2024-04-19 | 5,130.00 | 5,320.00 | 5,130.00 | 5,200.00 | 5,200.00 | 152 |
| 2024-04-18 | 5,180.00 | 5,180.00 | 5,120.00 | 5,150.00 | 5,150.00 | 30 |
| 2024-04-17 | 5,120.00 | 5,320.00 | 5,120.00 | 5,130.00 | 5,130.00 | 179 |
| 2024-04-16 | 5,150.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | 36 |
| 2024-04-15 | 5,090.00 | 5,330.00 | 5,010.00 | 5,160.00 | 5,160.00 | 391 |
| 2024-04-12 | 5,120.00 | 5,180.00 | 5,030.00 | 5,120.00 | 5,120.00 | 81 |
| 2024-04-11 | 5,210.00 | 5,230.00 | 5,000.00 | 5,070.00 | 5,070.00 | 306 |
| 2024-04-10 | 5,190.00 | 5,220.00 | 5,190.00 | 5,210.00 | 5,210.00 | 29 |
| 2024-04-09 | 5,230.00 | 5,370.00 | 5,080.00 | 5,190.00 | 5,190.00 | 243 |
| 2024-04-08 | 5,250.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,250.00 | 188 |
| 2024-04-05 | 5,320.00 | 5,340.00 | 5,250.00 | 5,280.00 | 5,280.00 | 36 |
| 2024-04-04 | 5,340.00 | 5,740.00 | 5,180.00 | 5,280.00 | 5,280.00 | 524 |
| 2024-04-03 | 5,800.00 | 5,810.00 | 5,300.00 | 5,370.00 | 5,370.00 | 675 |
| 2024-04-02 | 5,430.00 | 6,140.00 | 5,430.00 | 5,580.00 | 5,580.00 | 2,638 |
| 2024-04-01 | 5,360.00 | 5,490.00 | 5,280.00 | 5,370.00 | 5,370.00 | 205 |
| 2024-03-29 | 5,180.00 | 5,470.00 | 5,180.00 | 5,390.00 | 5,390.00 | 448 |
| 2024-03-28 | 5,210.00 | 5,350.00 | 5,130.00 | 5,130.00 | 5,130.00 | 361 |
| 2024-03-27 | 5,040.00 | 5,370.00 | 5,040.00 | 5,240.00 | 5,240.00 | 811 |
| 2024-03-26 | 4,940.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 139 |
| 2024-03-25 | 4,940.00 | 4,990.00 | 4,840.00 | 4,860.00 | 4,860.00 | 68 |
| 2024-03-22 | 4,950.00 | 4,980.00 | 4,940.00 | 4,950.00 | 4,950.00 | 15 |
| 2024-03-21 | 4,910.00 | 4,990.00 | 4,860.00 | 4,950.00 | 4,950.00 | 21 |
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.