TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 2,585.00 | 2,670.00 | 2,535.00 | 2,540.00 | 2,540.00 | 188 |
| 2023-04-07 | 2,660.00 | 2,740.00 | 2,440.00 | 2,530.00 | 2,530.00 | 1,632 |
| 2023-04-06 | 2,415.00 | 2,735.00 | 2,375.00 | 2,610.00 | 2,610.00 | 2,197 |
| 2023-04-05 | 2,460.00 | 2,460.00 | 2,360.00 | 2,405.00 | 2,405.00 | 220 |
| 2023-04-04 | 2,420.00 | 2,455.00 | 2,420.00 | 2,445.00 | 2,445.00 | 175 |
| 2023-04-03 | 2,420.00 | 2,425.00 | 2,380.00 | 2,400.00 | 2,400.00 | 82 |
| 2023-03-31 | 2,405.00 | 2,405.00 | 2,375.00 | 2,400.00 | 2,400.00 | 52 |
| 2023-03-30 | 2,405.00 | 2,420.00 | 2,400.00 | 2,405.00 | 2,405.00 | 73 |
| 2023-03-29 | 2,415.00 | 2,435.00 | 2,380.00 | 2,400.00 | 2,400.00 | 122 |
| 2023-03-28 | 2,410.00 | 2,410.00 | 2,355.00 | 2,375.00 | 2,375.00 | 353 |
| 2023-03-27 | 2,450.00 | 2,450.00 | 2,400.00 | 2,420.00 | 2,420.00 | 112 |
| 2023-03-24 | 2,480.00 | 2,500.00 | 2,370.00 | 2,420.00 | 2,420.00 | 493 |
| 2023-03-23 | 2,240.00 | 2,820.00 | 2,215.00 | 2,480.00 | 2,480.00 | 4,140 |
| 2023-03-22 | 2,215.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | 132 |
| 2023-03-21 | 2,205.00 | 2,230.00 | 2,205.00 | 2,215.00 | 2,215.00 | 33 |
| 2023-03-20 | 2,215.00 | 2,235.00 | 2,195.00 | 2,215.00 | 2,215.00 | 82 |
| 2023-03-17 | 2,180.00 | 2,255.00 | 2,180.00 | 2,195.00 | 2,195.00 | 156 |
| 2023-03-16 | 2,185.00 | 2,200.00 | 2,175.00 | 2,185.00 | 2,185.00 | 90 |
| 2023-03-15 | 2,190.00 | 2,215.00 | 2,170.00 | 2,190.00 | 2,190.00 | 84 |
| 2023-03-14 | 2,225.00 | 2,245.00 | 2,185.00 | 2,195.00 | 2,195.00 | 152 |
| 2023-03-13 | 2,220.00 | 2,275.00 | 2,195.00 | 2,210.00 | 2,210.00 | 153 |
| 2023-03-10 | 2,210.00 | 2,230.00 | 2,205.00 | 2,210.00 | 2,210.00 | 50 |
| 2023-03-09 | 2,250.00 | 2,260.00 | 2,205.00 | 2,210.00 | 2,210.00 | 121 |
| 2023-03-07 | 2,285.00 | 2,300.00 | 2,235.00 | 2,245.00 | 2,245.00 | 127 |
| 2023-03-06 | 2,240.00 | 2,290.00 | 2,210.00 | 2,240.00 | 2,240.00 | 316 |
| 2023-03-03 | 2,280.00 | 2,325.00 | 2,185.00 | 2,260.00 | 2,260.00 | 312 |
| 2023-03-02 | 2,195.00 | 2,670.00 | 2,180.00 | 2,225.00 | 2,225.00 | 7,802 |
| 2023-03-01 | 2,140.00 | 2,215.00 | 2,130.00 | 2,135.00 | 2,135.00 | 97 |
| 2023-02-28 | 2,100.00 | 2,165.00 | 2,055.00 | 2,125.00 | 2,125.00 | 264 |
| 2023-02-27 | 2,140.00 | 2,145.00 | 2,025.00 | 2,070.00 | 2,070.00 | 128 |
| 2023-02-24 | 2,040.00 | 2,090.00 | 1,950.00 | 2,055.00 | 2,055.00 | 58 |
| 2023-02-22 | 2,045.00 | 2,045.00 | 1,985.00 | 2,000.00 | 2,000.00 | 37 |
| 2023-02-21 | 1,950.00 | 2,185.00 | 1,945.00 | 2,040.00 | 2,040.00 | 284 |
| 2023-02-20 | 2,025.00 | 2,025.00 | 1,915.00 | 1,945.00 | 1,945.00 | 77 |
| 2023-02-17 | 2,025.00 | 2,030.00 | 2,005.00 | 2,005.00 | 2,005.00 | 19 |
| 2023-02-16 | 2,040.00 | 2,045.00 | 1,975.00 | 2,025.00 | 2,025.00 | 92 |
| 2023-02-15 | 2,100.00 | 2,185.00 | 1,955.00 | 2,010.00 | 2,010.00 | 380 |
| 2023-02-14 | 2,000.00 | 2,400.00 | 1,950.00 | 2,025.00 | 2,025.00 | 1,433 |
| 2023-02-13 | 2,000.00 | 2,025.00 | 1,945.00 | 2,020.00 | 2,020.00 | 59 |
| 2023-02-10 | 1,970.00 | 2,020.00 | 1,970.00 | 1,995.00 | 1,995.00 | 35 |
| 2023-02-09 | 1,960.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 180 |
| 2023-02-08 | 1,935.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 47 |
| 2023-02-07 | 1,940.00 | 1,990.00 | 1,930.00 | 1,955.00 | 1,955.00 | 40 |
| 2023-02-06 | 1,970.00 | 2,200.00 | 1,915.00 | 1,940.00 | 1,940.00 | 1,388 |
| 2023-02-03 | 1,905.00 | 1,990.00 | 1,885.00 | 1,895.00 | 1,895.00 | 156 |
| 2023-02-02 | 1,895.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 57 |
| 2023-02-01 | 1,890.00 | 1,895.00 | 1,885.00 | 1,895.00 | 1,895.00 | 18 |
| 2023-01-31 | 1,890.00 | 1,895.00 | 1,880.00 | 1,880.00 | 1,880.00 | 50 |
| 2023-01-30 | 1,900.00 | 1,900.00 | 1,865.00 | 1,870.00 | 1,870.00 | 58 |
| 2023-01-27 | 1,875.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,895.00 | 25 |
| 2023-01-26 | 1,880.00 | 1,895.00 | 1,850.00 | 1,895.00 | 1,895.00 | 53 |
| 2023-01-25 | 1,950.00 | 1,950.00 | 1,875.00 | 1,890.00 | 1,890.00 | 60 |
| 2023-01-24 | 1,855.00 | 1,895.00 | 1,830.00 | 1,880.00 | 1,880.00 | 74 |
| 2023-01-23 | 1,865.00 | 1,980.00 | 1,850.00 | 1,885.00 | 1,885.00 | 224 |
| 2023-01-20 | 1,825.00 | 1,895.00 | 1,770.00 | 1,880.00 | 1,880.00 | 116 |
| 2023-01-19 | 1,875.00 | 1,920.00 | 1,825.00 | 1,825.00 | 1,825.00 | 105 |
| 2023-01-18 | 1,855.00 | 1,895.00 | 1,850.00 | 1,850.00 | 1,850.00 | 33 |
| 2023-01-17 | 1,880.00 | 1,890.00 | 1,790.00 | 1,855.00 | 1,855.00 | 167 |
| 2023-01-16 | 1,850.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | 494 |
| 2023-01-13 | 1,955.00 | 1,990.00 | 1,850.00 | 1,890.00 | 1,890.00 | 398 |
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.