TNS Energo Nizhniy Novgorod PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,780.00 | 1,845.00 | 1,765.00 | 1,810.00 | 1,810.00 | 68 |
| 2022-04-25 | 1,840.00 | 2,095.00 | 1,760.00 | 1,795.00 | 1,795.00 | 412 |
| 2022-04-22 | 1,850.00 | 1,880.00 | 1,760.00 | 1,765.00 | 1,765.00 | 61 |
| 2022-04-21 | 1,875.00 | 1,905.00 | 1,755.00 | 1,770.00 | 1,770.00 | 70 |
| 2022-04-20 | 1,745.00 | 1,865.00 | 1,715.00 | 1,860.00 | 1,860.00 | 90 |
| 2022-04-19 | 1,755.00 | 2,115.00 | 1,725.00 | 1,795.00 | 1,795.00 | 594 |
| 2022-04-18 | 1,840.00 | 1,885.00 | 1,600.00 | 1,750.00 | 1,750.00 | 269 |
| 2022-04-15 | 1,785.00 | 2,430.00 | 1,725.00 | 1,870.00 | 1,870.00 | 1,170 |
| 2022-04-14 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2022-04-13 | 1,775.00 | 1,800.00 | 1,775.00 | 1,785.00 | 1,785.00 | 4 |
| 2022-04-12 | 1,730.00 | 1,760.00 | 1,715.00 | 1,755.00 | 1,755.00 | 24 |
| 2022-04-11 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,755.00 | 4 |
| 2022-04-08 | 1,755.00 | 1,840.00 | 1,755.00 | 1,760.00 | 1,760.00 | 21 |
| 2022-04-07 | 1,800.00 | 1,845.00 | 1,755.00 | 1,755.00 | 1,755.00 | 5 |
| 2022-04-06 | 1,800.00 | 1,845.00 | 1,680.00 | 1,805.00 | 1,805.00 | 74 |
| 2022-04-05 | 1,790.00 | 2,065.00 | 1,700.00 | 1,800.00 | 1,800.00 | 302 |
| 2022-04-04 | 1,760.00 | 1,775.00 | 1,675.00 | 1,775.00 | 1,775.00 | 57 |
| 2022-04-01 | 1,730.00 | 1,755.00 | 1,640.00 | 1,700.00 | 1,700.00 | 72 |
| 2022-03-31 | 1,700.00 | 1,755.00 | 1,525.00 | 1,750.00 | 1,750.00 | 42 |
| 2022-03-30 | 1,690.00 | 1,695.00 | 1,500.00 | 1,545.00 | 1,545.00 | 14 |
| 2022-03-29 | 1,255.00 | 1,700.00 | 1,255.00 | 1,675.00 | 1,675.00 | 36 |
| 2022-03-28 | 1,215.00 | 1,700.00 | 1,000.00 | 1,415.00 | 1,415.00 | 52 |
| 2022-03-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-24 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-17 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-15 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-04 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-03 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-03-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-02-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2022-02-25 | 1,220.00 | 1,480.00 | 1,200.00 | 1,350.00 | 1,350.00 | 13 |
| 2022-02-24 | 1,660.00 | 1,660.00 | 1,155.00 | 1,205.00 | 1,205.00 | 121 |
| 2022-02-23 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-02-22 | 1,770.00 | 1,875.00 | 1,705.00 | 1,875.00 | 1,875.00 | 19 |
| 2022-02-21 | 1,920.00 | 1,920.00 | 1,770.00 | 1,790.00 | 1,790.00 | 66 |
| 2022-02-18 | 2,000.00 | 2,015.00 | 1,875.00 | 1,875.00 | 1,875.00 | 56 |
| 2022-02-17 | 2,010.00 | 2,015.00 | 1,955.00 | 1,985.00 | 1,985.00 | 8 |
| 2022-02-16 | 2,055.00 | 2,100.00 | 2,005.00 | 2,020.00 | 2,020.00 | 80 |
| 2022-02-15 | 1,985.00 | 1,990.00 | 1,880.00 | 1,985.00 | 1,985.00 | 11 |
| 2022-02-14 | 2,005.00 | 2,005.00 | 1,965.00 | 1,970.00 | 1,970.00 | 10 |
| 2022-02-11 | 2,015.00 | 2,025.00 | 2,015.00 | 2,025.00 | 2,025.00 | 10 |
| 2022-02-10 | 2,105.00 | 2,105.00 | 1,995.00 | 2,040.00 | 2,040.00 | 73 |
| 2022-02-09 | 2,060.00 | 2,105.00 | 2,005.00 | 2,075.00 | 2,075.00 | 63 |
| 2022-02-08 | 1,900.00 | 2,150.00 | 1,870.00 | 1,985.00 | 1,985.00 | 208 |
| 2022-02-07 | 1,960.00 | 1,960.00 | 1,855.00 | 1,855.00 | 1,855.00 | 46 |
| 2022-02-04 | 1,890.00 | 2,100.00 | 1,890.00 | 1,960.00 | 1,960.00 | 185 |
| 2022-02-03 | 1,855.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 7 |
| 2022-02-02 | 1,880.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,880.00 | 6 |
| 2022-02-01 | 1,880.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,855.00 | 76 |
| 2022-01-31 | 1,830.00 | 1,875.00 | 1,830.00 | 1,855.00 | 1,855.00 | 13 |
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.