TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,760.00 | 1,760.00 | 1,635.00 | 1,650.00 | 1,650.00 | 22 |
| 2022-10-17 | 1,630.00 | 1,690.00 | 1,630.00 | 1,645.00 | 1,645.00 | 19 |
| 2022-10-14 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-10-13 | 1,695.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,695.00 | 6 |
| 2022-10-12 | 1,665.00 | 1,750.00 | 1,625.00 | 1,690.00 | 1,690.00 | 27 |
| 2022-10-11 | 1,550.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,575.00 | 6 |
| 2022-10-10 | 1,620.00 | 1,700.00 | 1,550.00 | 1,610.00 | 1,610.00 | 25 |
| 2022-10-07 | 1,575.00 | 1,575.00 | 1,505.00 | 1,515.00 | 1,515.00 | 4 |
| 2022-10-06 | 1,605.00 | 1,610.00 | 1,515.00 | 1,515.00 | 1,515.00 | 38 |
| 2022-10-05 | 1,475.00 | 1,660.00 | 1,475.00 | 1,530.00 | 1,530.00 | 50 |
| 2022-10-04 | 1,585.00 | 1,585.00 | 1,505.00 | 1,555.00 | 1,555.00 | 21 |
| 2022-10-03 | 1,510.00 | 1,615.00 | 1,510.00 | 1,585.00 | 1,585.00 | 67 |
| 2022-09-30 | 1,540.00 | 1,560.00 | 1,410.00 | 1,480.00 | 1,480.00 | 37 |
| 2022-09-29 | 1,580.00 | 1,580.00 | 1,460.00 | 1,465.00 | 1,465.00 | 17 |
| 2022-09-28 | 1,465.00 | 1,610.00 | 1,445.00 | 1,485.00 | 1,485.00 | 56 |
| 2022-09-27 | 1,560.00 | 1,715.00 | 1,520.00 | 1,530.00 | 1,530.00 | 34 |
| 2022-09-26 | 1,670.00 | 1,670.00 | 1,450.00 | 1,535.00 | 1,535.00 | 41 |
| 2022-09-23 | 1,745.00 | 1,760.00 | 1,645.00 | 1,675.00 | 1,675.00 | 249 |
| 2022-09-22 | 1,925.00 | 1,925.00 | 1,770.00 | 1,785.00 | 1,785.00 | 77 |
| 2022-09-21 | 1,865.00 | 1,865.00 | 1,770.00 | 1,800.00 | 1,800.00 | 52 |
| 2022-09-20 | 1,990.00 | 1,995.00 | 1,940.00 | 1,950.00 | 1,950.00 | 20 |
| 2022-09-19 | 1,985.00 | 2,030.00 | 1,970.00 | 2,015.00 | 2,015.00 | 75 |
| 2022-09-16 | 2,080.00 | 2,080.00 | 1,950.00 | 2,000.00 | 2,000.00 | 138 |
| 2022-09-15 | 2,125.00 | 2,125.00 | 1,970.00 | 2,025.00 | 2,025.00 | 163 |
| 2022-09-14 | 2,395.00 | 2,415.00 | 1,925.00 | 2,065.00 | 2,065.00 | 1,102 |
| 2022-09-13 | 1,905.00 | 2,500.00 | 1,885.00 | 2,180.00 | 2,180.00 | 3,035 |
| 2022-09-12 | 1,775.00 | 2,000.00 | 1,770.00 | 1,850.00 | 1,850.00 | 253 |
| 2022-09-09 | 1,770.00 | 1,840.00 | 1,770.00 | 1,775.00 | 1,775.00 | 25 |
| 2022-09-08 | 1,745.00 | 1,990.00 | 1,710.00 | 1,775.00 | 1,775.00 | 131 |
| 2022-09-07 | 1,765.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | 12 |
| 2022-09-06 | 1,825.00 | 1,825.00 | 1,785.00 | 1,785.00 | 1,785.00 | 26 |
| 2022-09-05 | 1,830.00 | 1,830.00 | 1,810.00 | 1,825.00 | 1,825.00 | 6 |
| 2022-09-02 | 1,810.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,795.00 | 4 |
| 2022-09-01 | 1,870.00 | 1,870.00 | 1,785.00 | 1,800.00 | 1,800.00 | 22 |
| 2022-08-31 | 1,850.00 | 1,850.00 | 1,805.00 | 1,825.00 | 1,825.00 | 34 |
| 2022-08-30 | 1,770.00 | 1,850.00 | 1,755.00 | 1,805.00 | 1,805.00 | 171 |
| 2022-08-29 | 1,740.00 | 1,780.00 | 1,740.00 | 1,745.00 | 1,745.00 | 24 |
| 2022-08-26 | 1,730.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,750.00 | 24 |
| 2022-08-25 | 1,705.00 | 1,835.00 | 1,705.00 | 1,785.00 | 1,785.00 | 106 |
| 2022-08-24 | 1,775.00 | 1,775.00 | 1,700.00 | 1,720.00 | 1,720.00 | 38 |
| 2022-08-23 | 1,720.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | 7 |
| 2022-08-22 | 1,715.00 | 1,775.00 | 1,715.00 | 1,755.00 | 1,755.00 | 40 |
| 2022-08-19 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2 |
| 2022-08-18 | 1,680.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,700.00 | 13 |
| 2022-08-17 | 1,715.00 | 1,715.00 | 1,660.00 | 1,675.00 | 1,675.00 | 20 |
| 2022-08-16 | 1,710.00 | 1,720.00 | 1,650.00 | 1,715.00 | 1,715.00 | 14 |
| 2022-08-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2022-08-12 | 1,750.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 4 |
| 2022-08-11 | 1,700.00 | 1,735.00 | 1,670.00 | 1,715.00 | 1,715.00 | 7 |
| 2022-08-10 | 1,660.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,715.00 | 12 |
| 2022-08-09 | 1,720.00 | 1,720.00 | 1,660.00 | 1,680.00 | 1,680.00 | 15 |
| 2022-08-08 | 1,705.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,720.00 | 10 |
| 2022-08-05 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,695.00 | 18 |
| 2022-08-04 | 1,715.00 | 1,715.00 | 1,650.00 | 1,660.00 | 1,660.00 | 48 |
| 2022-08-03 | 1,715.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,715.00 | 6 |
| 2022-08-02 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 42 |
| 2022-08-01 | 1,735.00 | 1,740.00 | 1,685.00 | 1,740.00 | 1,740.00 | 32 |
| 2022-07-29 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2022-07-28 | 1,740.00 | 1,780.00 | 1,730.00 | 1,750.00 | 1,750.00 | 13 |
| 2022-07-27 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 3 |
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.