Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,372.00 | 1,414.00 | 1,360.00 | 1,368.00 | 1,368.00 | 210 |
| 2024-09-04 | 1,358.00 | 1,418.00 | 1,358.00 | 1,368.00 | 1,368.00 | 147 |
| 2024-09-03 | 1,320.00 | 1,360.00 | 1,320.00 | 1,338.00 | 1,338.00 | 71 |
| 2024-09-02 | 1,400.00 | 1,400.00 | 1,322.00 | 1,338.00 | 1,338.00 | 180 |
| 2024-08-30 | 1,420.00 | 1,420.00 | 1,362.00 | 1,420.00 | 1,420.00 | 86 |
| 2024-08-29 | 1,436.00 | 1,436.00 | 1,420.00 | 1,430.00 | 1,430.00 | 76 |
| 2024-08-28 | 1,462.00 | 1,482.00 | 1,386.00 | 1,470.00 | 1,470.00 | 115 |
| 2024-08-27 | 1,442.00 | 1,466.00 | 1,408.00 | 1,428.00 | 1,428.00 | 122 |
| 2024-08-26 | 1,436.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,470.00 | 30 |
| 2024-08-23 | 1,412.00 | 1,448.00 | 1,412.00 | 1,414.00 | 1,414.00 | 107 |
| 2024-08-22 | 1,488.00 | 1,488.00 | 1,426.00 | 1,446.00 | 1,446.00 | 94 |
| 2024-08-21 | 1,522.00 | 1,558.00 | 1,472.00 | 1,488.00 | 1,488.00 | 132 |
| 2024-08-20 | 1,506.00 | 1,560.00 | 1,506.00 | 1,514.00 | 1,514.00 | 44 |
| 2024-08-19 | 1,492.00 | 1,544.00 | 1,442.00 | 1,544.00 | 1,544.00 | 142 |
| 2024-08-16 | 1,526.00 | 1,526.00 | 1,494.00 | 1,514.00 | 1,514.00 | 52 |
| 2024-08-15 | 1,550.00 | 1,582.00 | 1,520.00 | 1,530.00 | 1,530.00 | 381 |
| 2024-08-14 | 1,546.00 | 1,604.00 | 1,524.00 | 1,542.00 | 1,542.00 | 492 |
| 2024-08-13 | 1,408.00 | 1,560.00 | 1,408.00 | 1,530.00 | 1,530.00 | 451 |
| 2024-08-12 | 1,404.00 | 1,422.00 | 1,380.00 | 1,406.00 | 1,406.00 | 100 |
| 2024-08-09 | 1,424.00 | 1,426.00 | 1,404.00 | 1,404.00 | 1,404.00 | 103 |
| 2024-08-08 | 1,450.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | 43 |
| 2024-08-07 | 1,424.00 | 1,456.00 | 1,420.00 | 1,432.00 | 1,432.00 | 83 |
| 2024-08-06 | 1,460.00 | 1,478.00 | 1,404.00 | 1,440.00 | 1,440.00 | 208 |
| 2024-08-05 | 1,526.00 | 1,526.00 | 1,392.00 | 1,450.00 | 1,450.00 | 252 |
| 2024-08-02 | 1,528.00 | 1,530.00 | 1,476.00 | 1,488.00 | 1,488.00 | 57 |
| 2024-08-01 | 1,506.00 | 1,528.00 | 1,488.00 | 1,498.00 | 1,498.00 | 53 |
| 2024-07-31 | 1,508.00 | 1,508.00 | 1,468.00 | 1,498.00 | 1,498.00 | 18 |
| 2024-07-30 | 1,482.00 | 1,482.00 | 1,474.00 | 1,474.00 | 1,474.00 | 6 |
| 2024-07-29 | 1,476.00 | 1,488.00 | 1,462.00 | 1,462.00 | 1,462.00 | 78 |
| 2024-07-26 | 1,506.00 | 1,516.00 | 1,486.00 | 1,488.00 | 1,488.00 | 46 |
| 2024-07-25 | 1,558.00 | 1,558.00 | 1,492.00 | 1,504.00 | 1,504.00 | 90 |
| 2024-07-24 | 1,566.00 | 1,566.00 | 1,508.00 | 1,526.00 | 1,526.00 | 132 |
| 2024-07-23 | 1,562.00 | 1,576.00 | 1,538.00 | 1,544.00 | 1,544.00 | 65 |
| 2024-07-22 | 1,588.00 | 1,588.00 | 1,532.00 | 1,556.00 | 1,556.00 | 62 |
| 2024-07-19 | 1,448.00 | 1,662.00 | 1,448.00 | 1,574.00 | 1,574.00 | 1,119 |
| 2024-07-18 | 1,434.00 | 1,454.00 | 1,432.00 | 1,454.00 | 1,454.00 | 31 |
| 2024-07-17 | 1,428.00 | 1,496.00 | 1,428.00 | 1,470.00 | 1,470.00 | 44 |
| 2024-07-16 | 1,412.00 | 1,430.00 | 1,402.00 | 1,422.00 | 1,422.00 | 68 |
| 2024-07-15 | 1,414.00 | 1,460.00 | 1,404.00 | 1,418.00 | 1,418.00 | 91 |
| 2024-07-12 | 1,454.00 | 1,454.00 | 1,398.00 | 1,414.00 | 1,414.00 | 119 |
| 2024-07-11 | 1,392.00 | 1,450.00 | 1,390.00 | 1,436.00 | 1,436.00 | 129 |
| 2024-07-10 | 1,458.00 | 1,478.00 | 1,394.00 | 1,394.00 | 1,394.00 | 118 |
| 2024-07-09 | 1,582.00 | 1,590.00 | 1,454.00 | 1,474.00 | 1,474.00 | 383 |
| 2024-07-08 | 1,602.00 | 1,642.00 | 1,554.00 | 1,578.00 | 1,578.00 | 214 |
| 2024-07-05 | 1,546.00 | 1,610.00 | 1,536.00 | 1,596.00 | 1,596.00 | 528 |
| 2024-07-04 | 1,550.00 | 1,552.00 | 1,510.00 | 1,530.00 | 1,530.00 | 145 |
| 2024-07-03 | 1,572.00 | 1,572.00 | 1,528.00 | 1,566.00 | 1,566.00 | 37 |
| 2024-07-02 | 1,502.00 | 1,560.00 | 1,500.00 | 1,524.00 | 1,524.00 | 61 |
| 2024-07-01 | 1,522.00 | 1,560.00 | 1,484.00 | 1,506.00 | 1,506.00 | 89 |
| 2024-06-28 | 1,502.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 76 |
| 2024-06-27 | 1,528.00 | 1,566.00 | 1,492.00 | 1,500.00 | 1,500.00 | 152 |
| 2024-06-26 | 1,488.00 | 1,526.00 | 1,488.00 | 1,520.00 | 1,520.00 | 145 |
| 2024-06-25 | 1,500.00 | 1,528.00 | 1,482.00 | 1,492.00 | 1,492.00 | 56 |
| 2024-06-24 | 1,542.00 | 1,542.00 | 1,476.00 | 1,500.00 | 1,500.00 | 260 |
| 2024-06-21 | 1,600.00 | 1,630.00 | 1,512.00 | 1,554.00 | 1,554.00 | 170 |
| 2024-06-20 | 1,568.00 | 1,610.00 | 1,500.00 | 1,560.00 | 1,560.00 | 311 |
| 2024-06-19 | 1,598.00 | 1,618.00 | 1,536.00 | 1,556.00 | 1,556.00 | 167 |
| 2024-06-18 | 1,694.00 | 1,694.00 | 1,600.00 | 1,624.00 | 1,624.00 | 555 |
| 2024-06-17 | 1,698.00 | 1,764.00 | 1,694.00 | 1,694.00 | 1,694.00 | 117 |
| 2024-06-14 | 1,676.00 | 1,722.00 | 1,674.00 | 1,692.00 | 1,692.00 | 27 |
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.