TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 6,755.00 | 6,875.00 | 6,615.00 | 6,710.00 | 6,710.00 | 80 |
| 2023-09-27 | 6,660.00 | 6,770.00 | 6,470.00 | 6,720.00 | 6,720.00 | 73 |
| 2023-09-26 | 6,655.00 | 6,975.00 | 6,545.00 | 6,700.00 | 6,700.00 | 128 |
| 2023-09-25 | 6,315.00 | 7,090.00 | 6,315.00 | 6,900.00 | 6,900.00 | 137 |
| 2023-09-22 | 6,200.00 | 6,545.00 | 6,110.00 | 6,495.00 | 6,495.00 | 105 |
| 2023-09-21 | 6,940.00 | 7,120.00 | 6,010.00 | 6,375.00 | 6,375.00 | 417 |
| 2023-09-20 | 6,835.00 | 6,835.00 | 5,655.00 | 6,330.00 | 6,330.00 | 1,183 |
| 2023-09-19 | 7,390.00 | 7,390.00 | 6,560.00 | 6,835.00 | 6,835.00 | 225 |
| 2023-09-18 | 7,730.00 | 7,730.00 | 7,300.00 | 7,305.00 | 7,305.00 | 116 |
| 2023-09-15 | 6,720.00 | 7,570.00 | 6,690.00 | 7,520.00 | 7,520.00 | 186 |
| 2023-09-14 | 7,835.00 | 7,835.00 | 6,515.00 | 6,895.00 | 6,895.00 | 549 |
| 2023-09-13 | 7,995.00 | 8,000.00 | 7,390.00 | 7,700.00 | 7,700.00 | 201 |
| 2023-09-12 | 7,780.00 | 8,000.00 | 7,515.00 | 7,800.00 | 7,800.00 | 184 |
| 2023-09-11 | 8,000.00 | 8,000.00 | 7,510.00 | 7,720.00 | 7,720.00 | 156 |
| 2023-09-08 | 7,500.00 | 7,985.00 | 7,060.00 | 7,790.00 | 7,790.00 | 274 |
| 2023-09-07 | 8,300.00 | 8,300.00 | 7,495.00 | 7,600.00 | 7,600.00 | 319 |
| 2023-09-06 | 8,275.00 | 8,285.00 | 8,140.00 | 8,235.00 | 8,235.00 | 128 |
| 2023-09-05 | 8,380.00 | 8,380.00 | 8,180.00 | 8,200.00 | 8,200.00 | 186 |
| 2023-09-04 | 8,400.00 | 8,400.00 | 8,160.00 | 8,320.00 | 8,320.00 | 446 |
| 2023-09-01 | 8,345.00 | 8,345.00 | 8,090.00 | 8,185.00 | 8,185.00 | 179 |
| 2023-08-31 | 8,310.00 | 8,435.00 | 8,000.00 | 8,300.00 | 8,300.00 | 348 |
| 2023-08-30 | 8,290.00 | 8,385.00 | 7,955.00 | 8,270.00 | 8,270.00 | 361 |
| 2023-08-29 | 8,550.00 | 8,660.00 | 8,100.00 | 8,335.00 | 8,335.00 | 461 |
| 2023-08-28 | 8,615.00 | 8,875.00 | 8,090.00 | 8,525.00 | 8,525.00 | 839 |
| 2023-08-25 | 8,520.00 | 8,650.00 | 8,130.00 | 8,395.00 | 8,395.00 | 454 |
| 2023-08-24 | 7,935.00 | 8,775.00 | 7,705.00 | 8,520.00 | 8,520.00 | 1,047 |
| 2023-08-23 | 9,065.00 | 9,100.00 | 7,500.00 | 8,295.00 | 8,295.00 | 2,229 |
| 2023-08-22 | 8,445.00 | 9,985.00 | 7,595.00 | 8,700.00 | 8,700.00 | 5,394 |
| 2023-08-21 | 7,165.00 | 7,680.00 | 6,985.00 | 7,680.00 | 7,680.00 | 1,346 |
| 2023-08-18 | 6,910.00 | 7,200.00 | 6,790.00 | 7,010.00 | 7,010.00 | 364 |
| 2023-08-17 | 7,600.00 | 7,600.00 | 6,515.00 | 6,910.00 | 6,910.00 | 1,019 |
| 2023-08-16 | 7,300.00 | 7,725.00 | 6,980.00 | 7,445.00 | 7,445.00 | 1,333 |
| 2023-08-15 | 7,510.00 | 7,870.00 | 6,890.00 | 6,980.00 | 6,980.00 | 905 |
| 2023-08-14 | 8,020.00 | 8,235.00 | 7,295.00 | 7,690.00 | 7,690.00 | 1,014 |
| 2023-08-11 | 7,115.00 | 8,030.00 | 7,015.00 | 7,985.00 | 7,985.00 | 1,086 |
| 2023-08-10 | 9,990.00 | 10,220.00 | 6,450.00 | 7,310.00 | 7,310.00 | 5,375 |
| 2023-08-09 | 9,595.00 | 9,950.00 | 9,300.00 | 9,735.00 | 9,735.00 | 1,901 |
| 2023-08-08 | 9,070.00 | 9,090.00 | 8,100.00 | 9,090.00 | 9,090.00 | 2,910 |
| 2023-08-07 | 7,190.00 | 8,270.00 | 7,175.00 | 8,270.00 | 8,270.00 | 2,794 |
| 2023-08-04 | 6,590.00 | 8,500.00 | 6,440.00 | 7,525.00 | 7,525.00 | 7,216 |
| 2023-08-03 | 5,595.00 | 6,480.00 | 5,185.00 | 6,140.00 | 6,140.00 | 3,381 |
| 2023-08-02 | 4,505.00 | 6,000.00 | 4,295.00 | 5,510.00 | 5,510.00 | 5,935 |
| 2023-08-01 | 4,160.00 | 4,740.00 | 4,095.00 | 4,470.00 | 4,470.00 | 2,983 |
| 2023-07-31 | 4,020.00 | 4,330.00 | 3,905.00 | 4,110.00 | 4,110.00 | 1,423 |
| 2023-07-28 | 4,065.00 | 4,135.00 | 3,780.00 | 4,060.00 | 4,060.00 | 838 |
| 2023-07-27 | 4,170.00 | 4,175.00 | 3,915.00 | 4,065.00 | 4,065.00 | 1,245 |
| 2023-07-26 | 3,595.00 | 4,300.00 | 3,565.00 | 4,170.00 | 4,170.00 | 2,334 |
| 2023-07-25 | 3,455.00 | 3,950.00 | 3,410.00 | 3,585.00 | 3,585.00 | 1,914 |
| 2023-07-24 | 3,385.00 | 3,450.00 | 3,315.00 | 3,390.00 | 3,390.00 | 348 |
| 2023-07-21 | 3,325.00 | 3,470.00 | 3,270.00 | 3,300.00 | 3,300.00 | 502 |
| 2023-07-20 | 3,465.00 | 3,470.00 | 3,200.00 | 3,305.00 | 3,305.00 | 480 |
| 2023-07-19 | 3,205.00 | 3,480.00 | 3,195.00 | 3,380.00 | 3,380.00 | 1,947 |
| 2023-07-18 | 3,190.00 | 3,190.00 | 3,160.00 | 3,190.00 | 3,190.00 | 206 |
| 2023-07-17 | 3,140.00 | 3,250.00 | 3,120.00 | 3,180.00 | 3,180.00 | 473 |
| 2023-07-14 | 3,155.00 | 3,165.00 | 3,150.00 | 3,155.00 | 3,155.00 | 34 |
| 2023-07-13 | 3,120.00 | 3,165.00 | 3,080.00 | 3,125.00 | 3,125.00 | 167 |
| 2023-07-12 | 3,180.00 | 3,200.00 | 2,990.00 | 3,155.00 | 3,155.00 | 990 |
| 2023-07-11 | 3,130.00 | 3,400.00 | 3,095.00 | 3,265.00 | 3,265.00 | 913 |
| 2023-07-10 | 3,120.00 | 3,165.00 | 3,105.00 | 3,160.00 | 3,160.00 | 84 |
| 2023-07-07 | 3,135.00 | 3,160.00 | 3,130.00 | 3,140.00 | 3,140.00 | 49 |
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.