TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5,405.00 | 6,030.00 | 5,025.00 | 5,315.00 | 5,315.00 | 2,006 |
| 2023-12-20 | 4,400.00 | 5,000.00 | 4,370.00 | 4,950.00 | 4,950.00 | 606 |
| 2023-12-19 | 4,050.00 | 4,400.00 | 4,050.00 | 4,375.00 | 4,375.00 | 442 |
| 2023-12-18 | 3,950.00 | 4,185.00 | 3,805.00 | 4,030.00 | 4,030.00 | 216 |
| 2023-12-15 | 3,725.00 | 3,925.00 | 3,630.00 | 3,895.00 | 3,895.00 | 159 |
| 2023-12-14 | 3,765.00 | 3,930.00 | 3,650.00 | 3,730.00 | 3,730.00 | 321 |
| 2023-12-13 | 3,725.00 | 3,865.00 | 3,700.00 | 3,710.00 | 3,710.00 | 223 |
| 2023-12-12 | 3,840.00 | 3,870.00 | 3,460.00 | 3,725.00 | 3,725.00 | 281 |
| 2023-12-11 | 4,195.00 | 4,350.00 | 3,740.00 | 3,840.00 | 3,840.00 | 398 |
| 2023-12-08 | 4,045.00 | 4,200.00 | 4,030.00 | 4,130.00 | 4,130.00 | 151 |
| 2023-12-07 | 4,305.00 | 4,345.00 | 3,900.00 | 4,040.00 | 4,040.00 | 144 |
| 2023-12-06 | 4,100.00 | 4,175.00 | 4,020.00 | 4,170.00 | 4,170.00 | 64 |
| 2023-12-05 | 4,410.00 | 4,410.00 | 3,950.00 | 4,230.00 | 4,230.00 | 317 |
| 2023-12-04 | 4,850.00 | 4,850.00 | 4,355.00 | 4,410.00 | 4,410.00 | 305 |
| 2023-12-01 | 4,910.00 | 5,035.00 | 4,605.00 | 4,845.00 | 4,845.00 | 267 |
| 2023-11-30 | 4,950.00 | 5,285.00 | 4,780.00 | 4,795.00 | 4,795.00 | 239 |
| 2023-11-29 | 5,095.00 | 5,315.00 | 4,775.00 | 4,950.00 | 4,950.00 | 318 |
| 2023-11-28 | 4,635.00 | 4,840.00 | 4,405.00 | 4,815.00 | 4,815.00 | 427 |
| 2023-11-27 | 5,260.00 | 5,260.00 | 4,120.00 | 4,405.00 | 4,405.00 | 407 |
| 2023-11-24 | 5,745.00 | 5,745.00 | 4,900.00 | 5,025.00 | 5,025.00 | 1,163 |
| 2023-11-23 | 6,095.00 | 6,190.00 | 5,805.00 | 5,825.00 | 5,825.00 | 26 |
| 2023-11-22 | 5,905.00 | 6,255.00 | 5,900.00 | 6,075.00 | 6,075.00 | 95 |
| 2023-11-21 | 6,670.00 | 6,725.00 | 5,905.00 | 5,975.00 | 5,975.00 | 114 |
| 2023-11-20 | 6,280.00 | 6,670.00 | 6,130.00 | 6,230.00 | 6,230.00 | 105 |
| 2023-11-17 | 6,580.00 | 7,190.00 | 5,930.00 | 6,355.00 | 6,355.00 | 718 |
| 2023-11-16 | 5,690.00 | 6,580.00 | 5,675.00 | 6,580.00 | 6,580.00 | 634 |
| 2023-11-15 | 5,080.00 | 5,695.00 | 5,080.00 | 5,400.00 | 5,400.00 | 266 |
| 2023-11-14 | 5,980.00 | 5,985.00 | 5,020.00 | 5,055.00 | 5,055.00 | 481 |
| 2023-11-13 | 6,540.00 | 6,540.00 | 5,835.00 | 6,265.00 | 6,265.00 | 108 |
| 2023-11-10 | 6,600.00 | 6,600.00 | 6,350.00 | 6,585.00 | 6,585.00 | 136 |
| 2023-11-09 | 6,670.00 | 6,680.00 | 6,600.00 | 6,605.00 | 6,605.00 | 65 |
| 2023-11-08 | 6,690.00 | 6,785.00 | 6,500.00 | 6,690.00 | 6,690.00 | 171 |
| 2023-11-07 | 6,900.00 | 6,900.00 | 6,710.00 | 6,835.00 | 6,835.00 | 30 |
| 2023-11-06 | 6,910.00 | 6,910.00 | 6,805.00 | 6,905.00 | 6,905.00 | 8 |
| 2023-11-03 | 6,915.00 | 6,915.00 | 6,525.00 | 6,910.00 | 6,910.00 | 168 |
| 2023-11-02 | 7,105.00 | 7,130.00 | 6,965.00 | 7,005.00 | 7,005.00 | 64 |
| 2023-11-01 | 6,995.00 | 7,080.00 | 6,995.00 | 7,080.00 | 7,080.00 | 81 |
| 2023-10-31 | 7,000.00 | 7,060.00 | 6,995.00 | 7,000.00 | 7,000.00 | 29 |
| 2023-10-30 | 7,100.00 | 7,115.00 | 6,910.00 | 7,020.00 | 7,020.00 | 99 |
| 2023-10-27 | 7,040.00 | 7,090.00 | 6,820.00 | 7,065.00 | 7,065.00 | 135 |
| 2023-10-26 | 7,205.00 | 7,205.00 | 7,005.00 | 7,005.00 | 7,005.00 | 70 |
| 2023-10-25 | 7,330.00 | 7,330.00 | 7,100.00 | 7,205.00 | 7,205.00 | 114 |
| 2023-10-24 | 7,590.00 | 7,790.00 | 7,125.00 | 7,275.00 | 7,275.00 | 98 |
| 2023-10-23 | 7,010.00 | 7,495.00 | 6,930.00 | 7,315.00 | 7,315.00 | 266 |
| 2023-10-20 | 7,530.00 | 7,675.00 | 6,915.00 | 6,995.00 | 6,995.00 | 365 |
| 2023-10-19 | 7,820.00 | 7,820.00 | 7,515.00 | 7,670.00 | 7,670.00 | 134 |
| 2023-10-18 | 7,730.00 | 7,975.00 | 7,600.00 | 7,705.00 | 7,705.00 | 554 |
| 2023-10-17 | 7,030.00 | 7,800.00 | 7,030.00 | 7,640.00 | 7,640.00 | 1,231 |
| 2023-10-16 | 6,785.00 | 7,095.00 | 6,605.00 | 7,025.00 | 7,025.00 | 384 |
| 2023-10-13 | 7,020.00 | 7,080.00 | 6,795.00 | 6,885.00 | 6,885.00 | 161 |
| 2023-10-12 | 6,635.00 | 6,900.00 | 6,635.00 | 6,900.00 | 6,900.00 | 61 |
| 2023-10-11 | 6,500.00 | 6,995.00 | 6,310.00 | 6,720.00 | 6,720.00 | 141 |
| 2023-10-10 | 6,610.00 | 6,670.00 | 6,400.00 | 6,640.00 | 6,640.00 | 68 |
| 2023-10-09 | 6,510.00 | 6,725.00 | 6,510.00 | 6,690.00 | 6,690.00 | 33 |
| 2023-10-06 | 6,765.00 | 6,765.00 | 6,505.00 | 6,720.00 | 6,720.00 | 186 |
| 2023-10-05 | 6,505.00 | 6,810.00 | 6,505.00 | 6,610.00 | 6,610.00 | 52 |
| 2023-10-04 | 6,625.00 | 6,815.00 | 6,490.00 | 6,680.00 | 6,680.00 | 172 |
| 2023-10-03 | 6,690.00 | 6,845.00 | 6,550.00 | 6,690.00 | 6,690.00 | 78 |
| 2023-10-02 | 6,860.00 | 6,950.00 | 6,715.00 | 6,715.00 | 6,715.00 | 106 |
| 2023-09-29 | 6,625.00 | 6,820.00 | 6,625.00 | 6,755.00 | 6,755.00 | 71 |
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.