TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,920.00 | 2,450.00 | 1,880.00 | 1,900.00 | 1,900.00 | 4,498 |
| 2023-01-11 | 1,805.00 | 1,920.00 | 1,805.00 | 1,900.00 | 1,900.00 | 288 |
| 2023-01-10 | 1,790.00 | 1,815.00 | 1,765.00 | 1,815.00 | 1,815.00 | 146 |
| 2023-01-09 | 1,755.00 | 1,815.00 | 1,750.00 | 1,790.00 | 1,790.00 | 135 |
| 2023-01-06 | 1,725.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,740.00 | 41 |
| 2023-01-05 | 1,730.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | 107 |
| 2023-01-04 | 1,755.00 | 1,755.00 | 1,715.00 | 1,735.00 | 1,735.00 | 42 |
| 2023-01-03 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | 4 |
| 2022-12-30 | 1,760.00 | 1,760.00 | 1,695.00 | 1,725.00 | 1,725.00 | 99 |
| 2022-12-29 | 1,770.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,730.00 | 31 |
| 2022-12-28 | 1,745.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20 |
| 2022-12-27 | 1,715.00 | 1,715.00 | 1,710.00 | 1,710.00 | 1,710.00 | 14 |
| 2022-12-26 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | 17 |
| 2022-12-23 | 1,680.00 | 1,840.00 | 1,680.00 | 1,735.00 | 1,735.00 | 413 |
| 2022-12-22 | 1,685.00 | 1,705.00 | 1,665.00 | 1,675.00 | 1,675.00 | 30 |
| 2022-12-21 | 1,680.00 | 1,705.00 | 1,665.00 | 1,690.00 | 1,690.00 | 27 |
| 2022-12-20 | 1,685.00 | 1,790.00 | 1,685.00 | 1,705.00 | 1,705.00 | 172 |
| 2022-12-19 | 1,695.00 | 1,770.00 | 1,645.00 | 1,695.00 | 1,695.00 | 123 |
| 2022-12-16 | 1,685.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,685.00 | 105 |
| 2022-12-15 | 1,705.00 | 1,705.00 | 1,670.00 | 1,705.00 | 1,705.00 | 122 |
| 2022-12-14 | 1,740.00 | 1,740.00 | 1,695.00 | 1,720.00 | 1,720.00 | 52 |
| 2022-12-13 | 1,785.00 | 1,785.00 | 1,700.00 | 1,735.00 | 1,735.00 | 245 |
| 2022-12-12 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 13 |
| 2022-12-09 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | 34 |
| 2022-12-08 | 1,785.00 | 1,785.00 | 1,740.00 | 1,770.00 | 1,770.00 | 12 |
| 2022-12-07 | 1,760.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 45 |
| 2022-12-06 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 24 |
| 2022-12-05 | 1,785.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,800.00 | 88 |
| 2022-12-02 | 1,775.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,785.00 | 15 |
| 2022-12-01 | 1,885.00 | 1,885.00 | 1,755.00 | 1,795.00 | 1,795.00 | 492 |
| 2022-11-30 | 1,855.00 | 2,450.00 | 1,835.00 | 1,850.00 | 1,850.00 | 6,748 |
| 2022-11-29 | 1,820.00 | 1,825.00 | 1,790.00 | 1,790.00 | 1,790.00 | 12 |
| 2022-11-28 | 1,810.00 | 1,870.00 | 1,775.00 | 1,805.00 | 1,805.00 | 43 |
| 2022-11-25 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,810.00 | 9 |
| 2022-11-24 | 1,805.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | 26 |
| 2022-11-23 | 1,720.00 | 1,800.00 | 1,710.00 | 1,755.00 | 1,755.00 | 41 |
| 2022-11-22 | 1,720.00 | 1,750.00 | 1,605.00 | 1,740.00 | 1,740.00 | 81 |
| 2022-11-21 | 1,745.00 | 1,850.00 | 1,715.00 | 1,765.00 | 1,765.00 | 86 |
| 2022-11-18 | 1,755.00 | 1,775.00 | 1,735.00 | 1,755.00 | 1,755.00 | 31 |
| 2022-11-17 | 1,810.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 13 |
| 2022-11-16 | 1,735.00 | 1,805.00 | 1,735.00 | 1,790.00 | 1,790.00 | 16 |
| 2022-11-15 | 1,815.00 | 1,815.00 | 1,790.00 | 1,795.00 | 1,795.00 | 16 |
| 2022-11-14 | 1,830.00 | 1,860.00 | 1,730.00 | 1,760.00 | 1,760.00 | 180 |
| 2022-11-11 | 1,730.00 | 1,915.00 | 1,730.00 | 1,790.00 | 1,790.00 | 588 |
| 2022-11-10 | 1,745.00 | 1,745.00 | 1,680.00 | 1,685.00 | 1,685.00 | 51 |
| 2022-11-09 | 1,700.00 | 1,720.00 | 1,660.00 | 1,680.00 | 1,680.00 | 77 |
| 2022-11-08 | 1,675.00 | 1,710.00 | 1,675.00 | 1,700.00 | 1,700.00 | 31 |
| 2022-11-07 | 1,710.00 | 1,785.00 | 1,660.00 | 1,700.00 | 1,700.00 | 156 |
| 2022-11-03 | 1,685.00 | 2,100.00 | 1,685.00 | 1,710.00 | 1,710.00 | 914 |
| 2022-11-02 | 1,790.00 | 1,790.00 | 1,720.00 | 1,735.00 | 1,735.00 | 99 |
| 2022-11-01 | 1,690.00 | 1,825.00 | 1,690.00 | 1,755.00 | 1,755.00 | 45 |
| 2022-10-31 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,730.00 | 11 |
| 2022-10-28 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 6 |
| 2022-10-27 | 1,665.00 | 1,745.00 | 1,665.00 | 1,700.00 | 1,700.00 | 38 |
| 2022-10-26 | 1,745.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,700.00 | 4 |
| 2022-10-25 | 1,720.00 | 1,725.00 | 1,680.00 | 1,720.00 | 1,720.00 | 31 |
| 2022-10-24 | 1,675.00 | 1,740.00 | 1,670.00 | 1,740.00 | 1,740.00 | 4 |
| 2022-10-21 | 1,775.00 | 1,800.00 | 1,685.00 | 1,685.00 | 1,685.00 | 19 |
| 2022-10-20 | 1,690.00 | 1,705.00 | 1,625.00 | 1,700.00 | 1,700.00 | 9 |
| 2022-10-19 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | 11 |
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.