TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 4,880.00 | 5,040.00 | 4,760.00 | 4,900.00 | 4,900.00 | 99 |
| 2024-03-19 | 4,980.00 | 5,100.00 | 4,810.00 | 4,850.00 | 4,850.00 | 95 |
| 2024-03-18 | 4,980.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,960.00 | 41 |
| 2024-03-15 | 5,020.00 | 5,050.00 | 4,940.00 | 4,970.00 | 4,970.00 | 55 |
| 2024-03-14 | 5,190.00 | 5,280.00 | 4,950.00 | 5,010.00 | 5,010.00 | 199 |
| 2024-03-13 | 4,960.00 | 5,240.00 | 4,960.00 | 5,190.00 | 5,190.00 | 286 |
| 2024-03-12 | 5,080.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | 107 |
| 2024-03-11 | 5,110.00 | 5,170.00 | 4,960.00 | 5,050.00 | 5,050.00 | 104 |
| 2024-03-07 | 5,160.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | 23 |
| 2024-03-06 | 5,130.00 | 5,210.00 | 5,100.00 | 5,130.00 | 5,130.00 | 52 |
| 2024-03-05 | 5,220.00 | 5,220.00 | 5,090.00 | 5,090.00 | 5,090.00 | 141 |
| 2024-03-04 | 5,490.00 | 5,550.00 | 5,030.00 | 5,220.00 | 5,220.00 | 639 |
| 2024-03-01 | 5,280.00 | 5,800.00 | 5,280.00 | 5,410.00 | 5,410.00 | 406 |
| 2024-02-29 | 5,160.00 | 5,290.00 | 5,160.00 | 5,290.00 | 5,290.00 | 21 |
| 2024-02-28 | 5,190.00 | 5,330.00 | 5,130.00 | 5,180.00 | 5,180.00 | 52 |
| 2024-02-27 | 5,180.00 | 5,510.00 | 5,040.00 | 5,210.00 | 5,210.00 | 295 |
| 2024-02-26 | 5,060.00 | 5,190.00 | 5,050.00 | 5,170.00 | 5,170.00 | 123 |
| 2024-02-22 | 5,040.00 | 5,070.00 | 4,850.00 | 4,950.00 | 4,950.00 | 99 |
| 2024-02-21 | 5,160.00 | 5,160.00 | 4,640.00 | 4,870.00 | 4,870.00 | 352 |
| 2024-02-20 | 5,410.00 | 5,410.00 | 5,160.00 | 5,160.00 | 5,160.00 | 156 |
| 2024-02-19 | 5,540.00 | 5,600.00 | 5,320.00 | 5,380.00 | 5,380.00 | 199 |
| 2024-02-16 | 5,590.00 | 5,700.00 | 5,490.00 | 5,560.00 | 5,560.00 | 92 |
| 2024-02-15 | 5,600.00 | 5,640.00 | 5,430.00 | 5,590.00 | 5,590.00 | 138 |
| 2024-02-14 | 5,790.00 | 5,800.00 | 5,590.00 | 5,600.00 | 5,600.00 | 88 |
| 2024-02-13 | 5,490.00 | 5,800.00 | 5,490.00 | 5,790.00 | 5,790.00 | 310 |
| 2024-02-12 | 5,560.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 229 |
| 2024-02-09 | 5,690.00 | 5,700.00 | 5,410.00 | 5,480.00 | 5,480.00 | 202 |
| 2024-02-08 | 5,740.00 | 5,890.00 | 5,650.00 | 5,810.00 | 5,810.00 | 179 |
| 2024-02-07 | 5,730.00 | 5,840.00 | 5,720.00 | 5,740.00 | 5,740.00 | 220 |
| 2024-02-06 | 5,780.00 | 5,780.00 | 5,570.00 | 5,720.00 | 5,720.00 | 261 |
| 2024-02-05 | 5,880.00 | 6,000.00 | 5,550.00 | 5,800.00 | 5,800.00 | 212 |
| 2024-02-02 | 5,810.00 | 5,900.00 | 5,350.00 | 5,900.00 | 5,900.00 | 492 |
| 2024-02-01 | 5,860.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,740.00 | 207 |
| 2024-01-31 | 5,880.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | 109 |
| 2024-01-30 | 5,930.00 | 5,930.00 | 5,835.00 | 5,870.00 | 5,870.00 | 193 |
| 2024-01-29 | 6,045.00 | 6,145.00 | 5,780.00 | 5,830.00 | 5,830.00 | 271 |
| 2024-01-26 | 6,045.00 | 6,055.00 | 5,900.00 | 5,955.00 | 5,955.00 | 121 |
| 2024-01-25 | 6,195.00 | 6,490.00 | 5,780.00 | 6,030.00 | 6,030.00 | 970 |
| 2024-01-24 | 5,955.00 | 6,250.00 | 5,950.00 | 6,135.00 | 6,135.00 | 1,460 |
| 2024-01-23 | 5,765.00 | 5,990.00 | 5,725.00 | 5,950.00 | 5,950.00 | 513 |
| 2024-01-22 | 5,835.00 | 5,835.00 | 5,700.00 | 5,750.00 | 5,750.00 | 201 |
| 2024-01-19 | 5,880.00 | 5,985.00 | 5,700.00 | 5,795.00 | 5,795.00 | 484 |
| 2024-01-18 | 5,655.00 | 5,995.00 | 5,615.00 | 5,845.00 | 5,845.00 | 810 |
| 2024-01-17 | 5,675.00 | 5,745.00 | 5,510.00 | 5,605.00 | 5,605.00 | 548 |
| 2024-01-16 | 5,995.00 | 6,000.00 | 5,655.00 | 5,675.00 | 5,675.00 | 1,337 |
| 2024-01-15 | 5,775.00 | 6,280.00 | 5,775.00 | 6,000.00 | 6,000.00 | 1,148 |
| 2024-01-12 | 5,895.00 | 5,950.00 | 5,570.00 | 5,745.00 | 5,745.00 | 198 |
| 2024-01-11 | 5,795.00 | 5,925.00 | 5,500.00 | 5,745.00 | 5,745.00 | 421 |
| 2024-01-10 | 5,850.00 | 6,000.00 | 5,700.00 | 5,790.00 | 5,790.00 | 525 |
| 2024-01-09 | 5,295.00 | 6,085.00 | 5,290.00 | 5,840.00 | 5,840.00 | 1,331 |
| 2024-01-08 | 4,915.00 | 5,260.00 | 4,915.00 | 5,220.00 | 5,220.00 | 328 |
| 2024-01-05 | 4,760.00 | 5,155.00 | 4,760.00 | 4,900.00 | 4,900.00 | 494 |
| 2024-01-04 | 4,735.00 | 4,770.00 | 4,735.00 | 4,750.00 | 4,750.00 | 69 |
| 2024-01-03 | 4,590.00 | 4,775.00 | 4,590.00 | 4,725.00 | 4,725.00 | 163 |
| 2023-12-29 | 4,505.00 | 4,590.00 | 4,455.00 | 4,580.00 | 4,580.00 | 58 |
| 2023-12-28 | 4,675.00 | 4,675.00 | 4,500.00 | 4,550.00 | 4,550.00 | 84 |
| 2023-12-27 | 4,765.00 | 5,100.00 | 4,665.00 | 4,665.00 | 4,665.00 | 226 |
| 2023-12-26 | 4,790.00 | 4,800.00 | 4,620.00 | 4,700.00 | 4,700.00 | 82 |
| 2023-12-25 | 5,065.00 | 5,245.00 | 4,715.00 | 4,785.00 | 4,785.00 | 370 |
| 2023-12-22 | 5,315.00 | 5,320.00 | 5,040.00 | 5,055.00 | 5,055.00 | 615 |
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.