TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,755.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,770.00 | 2 |
| 2022-07-25 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1 |
| 2022-07-22 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 3 |
| 2022-07-21 | 1,710.00 | 1,800.00 | 1,710.00 | 1,775.00 | 1,775.00 | 78 |
| 2022-07-20 | 1,750.00 | 1,785.00 | 1,730.00 | 1,770.00 | 1,770.00 | 20 |
| 2022-07-19 | 1,745.00 | 1,855.00 | 1,720.00 | 1,795.00 | 1,795.00 | 50 |
| 2022-07-18 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-07-15 | 1,700.00 | 1,750.00 | 1,670.00 | 1,695.00 | 1,695.00 | 24 |
| 2022-07-14 | 1,700.00 | 1,785.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5 |
| 2022-07-13 | 1,760.00 | 1,760.00 | 1,700.00 | 1,730.00 | 1,730.00 | 28 |
| 2022-07-12 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,785.00 | 4 |
| 2022-07-11 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1 |
| 2022-07-08 | 1,765.00 | 1,850.00 | 1,765.00 | 1,830.00 | 1,830.00 | 3 |
| 2022-07-07 | 1,780.00 | 1,815.00 | 1,775.00 | 1,810.00 | 1,810.00 | 8 |
| 2022-07-06 | 1,765.00 | 1,900.00 | 1,755.00 | 1,760.00 | 1,760.00 | 87 |
| 2022-07-05 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2022-07-04 | 1,760.00 | 1,805.00 | 1,680.00 | 1,760.00 | 1,760.00 | 12 |
| 2022-07-01 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2022-06-30 | 1,775.00 | 1,915.00 | 1,660.00 | 1,770.00 | 1,770.00 | 467 |
| 2022-06-29 | 1,775.00 | 1,775.00 | 1,765.00 | 1,765.00 | 1,765.00 | 17 |
| 2022-06-28 | 1,850.00 | 1,850.00 | 1,780.00 | 1,785.00 | 1,785.00 | 63 |
| 2022-06-27 | 1,805.00 | 1,885.00 | 1,795.00 | 1,845.00 | 1,845.00 | 37 |
| 2022-06-24 | 1,790.00 | 1,905.00 | 1,790.00 | 1,805.00 | 1,805.00 | 21 |
| 2022-06-23 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2022-06-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2022-06-21 | 1,815.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 30 |
| 2022-06-20 | 1,820.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,815.00 | 11 |
| 2022-06-17 | 1,825.00 | 1,825.00 | 1,815.00 | 1,815.00 | 1,815.00 | 2 |
| 2022-06-16 | 1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 18 |
| 2022-06-15 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 20 |
| 2022-06-14 | 1,875.00 | 1,975.00 | 1,815.00 | 1,815.00 | 1,815.00 | 39 |
| 2022-06-10 | 1,865.00 | 1,990.00 | 1,835.00 | 1,860.00 | 1,860.00 | 159 |
| 2022-06-09 | 1,800.00 | 1,815.00 | 1,745.00 | 1,795.00 | 1,795.00 | 49 |
| 2022-06-08 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 18 |
| 2022-06-07 | 1,800.00 | 1,880.00 | 1,800.00 | 1,830.00 | 1,830.00 | 11 |
| 2022-06-06 | 1,795.00 | 1,875.00 | 1,795.00 | 1,840.00 | 1,840.00 | 6 |
| 2022-06-03 | 1,780.00 | 1,880.00 | 1,780.00 | 1,825.00 | 1,825.00 | 53 |
| 2022-06-02 | 1,780.00 | 2,000.00 | 1,750.00 | 1,760.00 | 1,760.00 | 371 |
| 2022-06-01 | 1,790.00 | 1,810.00 | 1,770.00 | 1,805.00 | 1,805.00 | 54 |
| 2022-05-31 | 1,840.00 | 1,840.00 | 1,770.00 | 1,835.00 | 1,835.00 | 58 |
| 2022-05-30 | 1,855.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | 2 |
| 2022-05-27 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2022-05-26 | 1,930.00 | 1,935.00 | 1,845.00 | 1,845.00 | 1,845.00 | 15 |
| 2022-05-25 | 1,925.00 | 1,990.00 | 1,865.00 | 1,870.00 | 1,870.00 | 31 |
| 2022-05-24 | 1,785.00 | 2,150.00 | 1,750.00 | 1,975.00 | 1,975.00 | 490 |
| 2022-05-23 | 1,830.00 | 2,000.00 | 1,830.00 | 1,895.00 | 1,895.00 | 123 |
| 2022-05-20 | 1,870.00 | 1,970.00 | 1,765.00 | 1,940.00 | 1,940.00 | 143 |
| 2022-05-19 | 1,765.00 | 1,905.00 | 1,750.00 | 1,905.00 | 1,905.00 | 75 |
| 2022-05-18 | 1,755.00 | 1,805.00 | 1,750.00 | 1,805.00 | 1,805.00 | 14 |
| 2022-05-17 | 1,830.00 | 1,830.00 | 1,745.00 | 1,810.00 | 1,810.00 | 31 |
| 2022-05-16 | 1,820.00 | 1,820.00 | 1,745.00 | 1,815.00 | 1,815.00 | 14 |
| 2022-05-13 | 1,795.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,795.00 | 9 |
| 2022-05-12 | 1,800.00 | 1,810.00 | 1,725.00 | 1,790.00 | 1,790.00 | 55 |
| 2022-05-11 | 1,840.00 | 1,840.00 | 1,795.00 | 1,830.00 | 1,830.00 | 21 |
| 2022-05-06 | 1,950.00 | 1,950.00 | 1,805.00 | 1,845.00 | 1,845.00 | 54 |
| 2022-05-05 | 1,860.00 | 1,950.00 | 1,795.00 | 1,890.00 | 1,890.00 | 34 |
| 2022-05-04 | 1,845.00 | 1,870.00 | 1,775.00 | 1,870.00 | 1,870.00 | 29 |
| 2022-04-29 | 1,900.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | 8 |
| 2022-04-28 | 1,800.00 | 1,895.00 | 1,800.00 | 1,890.00 | 1,890.00 | 41 |
| 2022-04-27 | 1,770.00 | 1,900.00 | 1,765.00 | 1,810.00 | 1,810.00 | 62 |
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.