Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,294.00 | 1,350.00 | 1,284.00 | 1,308.00 | 1,308.00 | 212 |
| 2026-10-16 | 1,278.00 | 1,290.00 | 1,278.00 | 1,290.00 | 1,290.00 | 52 |
| 2026-10-15 | 1,282.00 | 1,292.00 | 1,278.00 | 1,282.00 | 1,282.00 | 13 |
| 2026-10-14 | 1,276.00 | 1,288.00 | 1,276.00 | 1,286.00 | 1,286.00 | 30 |
| 2026-10-13 | 1,284.00 | 1,296.00 | 1,260.00 | 1,290.00 | 1,290.00 | 104 |
| 2026-10-12 | 1,286.00 | 1,288.00 | 1,262.00 | 1,268.00 | 1,268.00 | 56 |
| 2026-10-09 | 1,268.00 | 1,278.00 | 1,268.00 | 1,276.00 | 1,276.00 | 10 |
| 2026-10-08 | 1,274.00 | 1,288.00 | 1,272.00 | 1,288.00 | 1,288.00 | 6 |
| 2026-10-07 | 1,274.00 | 1,286.00 | 1,274.00 | 1,280.00 | 1,280.00 | 47 |
| 2026-10-06 | 1,284.00 | 1,286.00 | 1,268.00 | 1,280.00 | 1,280.00 | 130 |
| 2026-10-05 | 1,326.00 | 1,348.00 | 1,272.00 | 1,278.00 | 1,278.00 | 250 |
| 2026-10-02 | 1,316.00 | 1,322.00 | 1,316.00 | 1,322.00 | 1,322.00 | 44 |
| 2026-10-01 | 1,332.00 | 1,372.00 | 1,328.00 | 1,328.00 | 1,328.00 | 811 |
| 2026-09-30 | 1,318.00 | 1,376.00 | 1,316.00 | 1,318.00 | 1,318.00 | 1,324 |
| 2026-09-29 | 1,304.00 | 1,396.00 | 1,292.00 | 1,318.00 | 1,318.00 | 2,098 |
| 2026-09-28 | 1,288.00 | 1,348.00 | 1,278.00 | 1,300.00 | 1,300.00 | 916 |
| 2026-09-25 | 1,284.00 | 1,328.00 | 1,270.00 | 1,302.00 | 1,302.00 | 1,644 |
| 2026-09-24 | 1,268.00 | 1,328.00 | 1,268.00 | 1,274.00 | 1,274.00 | 972 |
| 2026-09-23 | 1,282.00 | 1,292.00 | 1,252.00 | 1,254.00 | 1,254.00 | 86 |
| 2026-09-22 | 1,296.00 | 1,310.00 | 1,278.00 | 1,286.00 | 1,286.00 | 145 |
| 2026-09-21 | 1,264.00 | 1,328.00 | 1,264.00 | 1,294.00 | 1,294.00 | 636 |
| 2026-09-18 | 1,302.00 | 1,372.00 | 1,272.00 | 1,280.00 | 1,280.00 | 1,703 |
| 2026-09-17 | 1,372.00 | 1,372.00 | 1,300.00 | 1,312.00 | 1,312.00 | 92 |
| 2026-09-16 | 1,358.00 | 1,372.00 | 1,314.00 | 1,356.00 | 1,356.00 | 774 |
| 2026-09-15 | 1,380.00 | 1,448.00 | 1,352.00 | 1,394.00 | 1,394.00 | 1,863 |
| 2026-09-14 | 1,378.00 | 1,426.00 | 1,362.00 | 1,382.00 | 1,382.00 | 1,377 |
| 2026-09-11 | 1,380.00 | 1,428.00 | 1,368.00 | 1,382.00 | 1,382.00 | 1,807 |
| 2026-09-10 | 1,378.00 | 1,442.00 | 1,358.00 | 1,366.00 | 1,366.00 | 1,388 |
| 2026-09-09 | 1,380.00 | 1,438.00 | 1,362.00 | 1,384.00 | 1,384.00 | 1,689 |
| 2026-09-08 | 1,364.00 | 1,442.00 | 1,362.00 | 1,376.00 | 1,376.00 | 2,912 |
| 2026-09-07 | 1,392.00 | 1,450.00 | 1,358.00 | 1,370.00 | 1,370.00 | 3,993 |
| 2026-09-04 | 1,368.00 | 1,450.00 | 1,352.00 | 1,362.00 | 1,362.00 | 1,892 |
| 2026-09-03 | 1,366.00 | 1,398.00 | 1,352.00 | 1,366.00 | 1,366.00 | 616 |
| 2026-09-02 | 1,378.00 | 1,428.00 | 1,344.00 | 1,374.00 | 1,374.00 | 697 |
| 2026-09-01 | 1,392.00 | 1,392.00 | 1,342.00 | 1,360.00 | 1,360.00 | 1,559 |
| 2026-08-31 | 1,354.00 | 1,436.00 | 1,352.00 | 1,396.00 | 1,396.00 | 813 |
| 2026-08-28 | 1,372.00 | 1,416.00 | 1,352.00 | 1,374.00 | 1,374.00 | 1,039 |
| 2026-08-27 | 1,356.00 | 1,408.00 | 1,338.00 | 1,346.00 | 1,346.00 | 1,257 |
| 2026-08-26 | 1,344.00 | 1,436.00 | 1,342.00 | 1,372.00 | 1,372.00 | 4,489 |
| 2026-08-25 | 1,328.00 | 1,432.00 | 1,328.00 | 1,372.00 | 1,372.00 | 1,576 |
| 2026-08-24 | 1,384.00 | 1,384.00 | 1,350.00 | 1,350.00 | 1,350.00 | 44 |
| 2026-08-21 | 1,358.00 | 1,420.00 | 1,348.00 | 1,402.00 | 1,402.00 | 921 |
| 2026-08-20 | 1,378.00 | 1,470.00 | 1,354.00 | 1,384.00 | 1,384.00 | 3,313 |
| 2026-08-19 | 1,316.00 | 1,450.00 | 1,316.00 | 1,420.00 | 1,420.00 | 2,108 |
| 2026-08-18 | 1,350.00 | 1,474.00 | 1,318.00 | 1,354.00 | 1,354.00 | 4,518 |
| 2026-08-17 | 1,370.00 | 1,454.00 | 1,312.00 | 1,350.00 | 1,350.00 | 2,717 |
| 2026-08-14 | 1,426.00 | 1,488.00 | 1,364.00 | 1,380.00 | 1,380.00 | 3,098 |
| 2026-08-13 | 1,328.00 | 1,456.00 | 1,328.00 | 1,374.00 | 1,374.00 | 2,159 |
| 2026-08-12 | 1,368.00 | 1,444.00 | 1,356.00 | 1,360.00 | 1,360.00 | 1,139 |
| 2026-08-11 | 1,324.00 | 1,406.00 | 1,306.00 | 1,332.00 | 1,332.00 | 1,485 |
| 2026-08-10 | 1,248.00 | 1,322.00 | 1,248.00 | 1,292.00 | 1,292.00 | 737 |
| 2026-08-07 | 1,240.00 | 1,284.00 | 1,224.00 | 1,242.00 | 1,242.00 | 60 |
| 2026-08-06 | 1,218.00 | 1,300.00 | 1,214.00 | 1,240.00 | 1,240.00 | 324 |
| 2026-08-05 | 1,200.00 | 1,210.00 | 1,176.00 | 1,200.00 | 1,200.00 | 99 |
| 2026-08-04 | 1,194.00 | 1,202.00 | 1,172.00 | 1,184.00 | 1,184.00 | 111 |
| 2026-08-03 | 1,170.00 | 1,232.00 | 1,150.00 | 1,182.00 | 1,182.00 | 230 |
| 2026-07-31 | 1,182.00 | 1,182.00 | 1,156.00 | 1,168.00 | 1,168.00 | 130 |
| 2026-07-30 | 1,184.00 | 1,200.00 | 1,168.00 | 1,178.00 | 1,178.00 | 132 |
| 2026-07-29 | 1,146.00 | 1,248.00 | 1,146.00 | 1,214.00 | 1,214.00 | 99 |
| 2026-07-28 | 1,136.00 | 1,174.00 | 1,136.00 | 1,170.00 | 1,170.00 | 196 |
Page 1 of 22 · 1,271 trading daysOlder →
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.