Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1,676.00 | 1,722.00 | 1,674.00 | 1,692.00 | 1,692.00 | 27 |
| 2024-06-13 | 1,668.00 | 1,700.00 | 1,526.00 | 1,676.00 | 1,676.00 | 418 |
| 2024-06-11 | 1,692.00 | 1,800.00 | 1,684.00 | 1,692.00 | 1,692.00 | 1,353 |
| 2024-06-10 | 1,700.00 | 1,728.00 | 1,678.00 | 1,680.00 | 1,680.00 | 113 |
| 2024-06-07 | 1,606.00 | 1,700.00 | 1,604.00 | 1,692.00 | 1,692.00 | 198 |
| 2024-06-06 | 1,646.00 | 1,646.00 | 1,586.00 | 1,600.00 | 1,600.00 | 101 |
| 2024-06-05 | 1,600.00 | 1,648.00 | 1,580.00 | 1,602.00 | 1,602.00 | 312 |
| 2024-06-04 | 1,474.00 | 1,728.00 | 1,468.00 | 1,600.00 | 1,600.00 | 1,863 |
| 2024-06-03 | 1,496.00 | 1,496.00 | 1,448.00 | 1,448.00 | 1,448.00 | 146 |
| 2024-05-31 | 1,500.00 | 1,550.00 | 1,456.00 | 1,496.00 | 1,496.00 | 317 |
| 2024-05-30 | 1,632.00 | 1,656.00 | 1,500.00 | 1,500.00 | 1,500.00 | 527 |
| 2024-05-29 | 1,686.00 | 1,686.00 | 1,630.00 | 1,632.00 | 1,632.00 | 51 |
| 2024-05-28 | 1,538.00 | 1,750.00 | 1,470.00 | 1,686.00 | 1,686.00 | 845 |
| 2024-05-27 | 1,608.00 | 1,660.00 | 1,500.00 | 1,534.00 | 1,534.00 | 488 |
| 2024-05-24 | 1,704.00 | 1,712.00 | 1,602.00 | 1,636.00 | 1,636.00 | 587 |
| 2024-05-23 | 1,734.00 | 1,758.00 | 1,700.00 | 1,714.00 | 1,714.00 | 107 |
| 2024-05-22 | 1,700.00 | 1,746.00 | 1,680.00 | 1,718.00 | 1,718.00 | 316 |
| 2024-05-21 | 1,782.00 | 1,806.00 | 1,648.00 | 1,674.00 | 1,674.00 | 1,679 |
| 2024-05-20 | 1,790.00 | 1,856.00 | 1,780.00 | 1,782.00 | 1,782.00 | 273 |
| 2024-05-17 | 1,806.00 | 1,814.00 | 1,790.00 | 1,806.00 | 1,806.00 | 135 |
| 2024-05-16 | 1,834.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,810.00 | 24 |
| 2024-05-15 | 1,822.00 | 1,846.00 | 1,800.00 | 1,836.00 | 1,836.00 | 171 |
| 2024-05-14 | 1,820.00 | 1,842.00 | 1,820.00 | 1,820.00 | 1,820.00 | 83 |
| 2024-05-13 | 1,878.00 | 1,898.00 | 1,800.00 | 1,820.00 | 1,820.00 | 533 |
| 2024-05-10 | 1,878.00 | 1,888.00 | 1,862.00 | 1,876.00 | 1,876.00 | 89 |
| 2024-05-08 | 1,852.00 | 1,880.00 | 1,852.00 | 1,862.00 | 1,862.00 | 107 |
| 2024-05-07 | 1,862.00 | 1,968.00 | 1,840.00 | 1,850.00 | 1,850.00 | 1,656 |
| 2024-05-06 | 1,888.00 | 1,908.00 | 1,862.00 | 1,874.00 | 1,874.00 | 216 |
| 2024-05-03 | 1,910.00 | 1,922.00 | 1,872.00 | 1,894.00 | 1,894.00 | 354 |
| 2024-05-02 | 1,918.00 | 1,930.00 | 1,904.00 | 1,908.00 | 1,908.00 | 282 |
| 2024-04-30 | 1,900.00 | 1,918.00 | 1,886.00 | 1,916.00 | 1,916.00 | 272 |
| 2024-04-29 | 1,916.00 | 1,940.00 | 1,872.00 | 1,884.00 | 1,884.00 | 241 |
| 2024-04-27 | 1,886.00 | 1,950.00 | 1,860.00 | 1,898.00 | 1,898.00 | 574 |
| 2024-04-26 | 1,870.00 | 1,888.00 | 1,854.00 | 1,864.00 | 1,864.00 | 182 |
| 2024-04-25 | 1,906.00 | 1,914.00 | 1,862.00 | 1,872.00 | 1,872.00 | 354 |
| 2024-04-24 | 1,886.00 | 1,904.00 | 1,850.00 | 1,882.00 | 1,882.00 | 238 |
| 2024-04-23 | 1,894.00 | 2,040.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,734 |
| 2024-04-22 | 1,858.00 | 1,910.00 | 1,850.00 | 1,900.00 | 1,900.00 | 335 |
| 2024-04-19 | 1,894.00 | 1,894.00 | 1,834.00 | 1,870.00 | 1,870.00 | 666 |
| 2024-04-18 | 1,934.00 | 1,934.00 | 1,886.00 | 1,912.00 | 1,912.00 | 172 |
| 2024-04-17 | 1,894.00 | 1,960.00 | 1,884.00 | 1,914.00 | 1,914.00 | 560 |
| 2024-04-16 | 1,940.00 | 1,940.00 | 1,872.00 | 1,894.00 | 1,894.00 | 597 |
| 2024-04-15 | 1,868.00 | 2,064.00 | 1,850.00 | 1,894.00 | 1,894.00 | 4,286 |
| 2024-04-12 | 1,852.00 | 1,874.00 | 1,830.00 | 1,848.00 | 1,848.00 | 200 |
| 2024-04-11 | 1,876.00 | 1,900.00 | 1,856.00 | 1,856.00 | 1,856.00 | 336 |
| 2024-04-10 | 1,850.00 | 1,878.00 | 1,820.00 | 1,870.00 | 1,870.00 | 457 |
| 2024-04-09 | 1,868.00 | 1,900.00 | 1,840.00 | 1,850.00 | 1,850.00 | 500 |
| 2024-04-08 | 1,908.00 | 1,970.00 | 1,844.00 | 1,872.00 | 1,872.00 | 1,267 |
| 2024-04-05 | 1,920.00 | 1,950.00 | 1,872.00 | 1,908.00 | 1,908.00 | 600 |
| 2024-04-04 | 2,010.00 | 2,036.00 | 1,880.00 | 1,888.00 | 1,888.00 | 2,074 |
| 2024-04-03 | 2,150.00 | 2,152.00 | 2,000.00 | 2,002.00 | 2,002.00 | 2,368 |
| 2024-04-02 | 2,008.00 | 2,364.00 | 2,000.00 | 2,120.00 | 2,120.00 | 10,233 |
| 2024-04-01 | 1,936.00 | 1,988.00 | 1,918.00 | 1,986.00 | 1,986.00 | 537 |
| 2024-03-29 | 1,916.00 | 1,994.00 | 1,916.00 | 1,934.00 | 1,934.00 | 866 |
| 2024-03-28 | 1,870.00 | 2,000.00 | 1,828.00 | 1,936.00 | 1,936.00 | 2,062 |
| 2024-03-27 | 1,756.00 | 1,980.00 | 1,756.00 | 1,836.00 | 1,836.00 | 2,745 |
| 2024-03-26 | 1,698.00 | 1,772.00 | 1,686.00 | 1,756.00 | 1,756.00 | 337 |
| 2024-03-25 | 1,702.00 | 1,718.00 | 1,698.00 | 1,704.00 | 1,704.00 | 147 |
| 2024-03-22 | 1,706.00 | 1,726.00 | 1,700.00 | 1,706.00 | 1,706.00 | 105 |
| 2024-03-21 | 1,692.00 | 1,760.00 | 1,692.00 | 1,718.00 | 1,718.00 | 376 |
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.