Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,726.00 | 1,764.00 | 1,680.00 | 1,706.00 | 1,706.00 | 548 |
| 2024-03-18 | 1,762.00 | 1,768.00 | 1,728.00 | 1,740.00 | 1,740.00 | 60 |
| 2024-03-15 | 1,784.00 | 1,784.00 | 1,728.00 | 1,760.00 | 1,760.00 | 104 |
| 2024-03-14 | 1,834.00 | 1,850.00 | 1,754.00 | 1,780.00 | 1,780.00 | 320 |
| 2024-03-13 | 1,732.00 | 1,888.00 | 1,732.00 | 1,832.00 | 1,832.00 | 1,254 |
| 2024-03-12 | 1,766.00 | 1,772.00 | 1,714.00 | 1,732.00 | 1,732.00 | 606 |
| 2024-03-11 | 1,776.00 | 1,798.00 | 1,738.00 | 1,762.00 | 1,762.00 | 591 |
| 2024-03-07 | 1,774.00 | 1,840.00 | 1,774.00 | 1,798.00 | 1,798.00 | 457 |
| 2024-03-06 | 1,754.00 | 1,810.00 | 1,734.00 | 1,794.00 | 1,794.00 | 356 |
| 2024-03-05 | 1,732.00 | 1,780.00 | 1,732.00 | 1,774.00 | 1,774.00 | 342 |
| 2024-03-04 | 1,836.00 | 1,850.00 | 1,690.00 | 1,732.00 | 1,732.00 | 1,946 |
| 2024-03-01 | 1,836.00 | 1,922.00 | 1,756.00 | 1,810.00 | 1,810.00 | 1,194 |
| 2024-02-29 | 1,804.00 | 1,874.00 | 1,770.00 | 1,812.00 | 1,812.00 | 387 |
| 2024-02-28 | 1,850.00 | 1,892.00 | 1,800.00 | 1,816.00 | 1,816.00 | 291 |
| 2024-02-27 | 1,820.00 | 1,982.00 | 1,750.00 | 1,822.00 | 1,822.00 | 1,032 |
| 2024-02-26 | 1,732.00 | 1,830.00 | 1,706.00 | 1,806.00 | 1,806.00 | 794 |
| 2024-02-22 | 1,816.00 | 1,850.00 | 1,658.00 | 1,706.00 | 1,706.00 | 750 |
| 2024-02-21 | 1,972.00 | 1,972.00 | 1,724.00 | 1,772.00 | 1,772.00 | 1,366 |
| 2024-02-20 | 2,072.00 | 2,072.00 | 1,946.00 | 1,972.00 | 1,972.00 | 338 |
| 2024-02-19 | 2,088.00 | 2,094.00 | 2,048.00 | 2,070.00 | 2,070.00 | 74 |
| 2024-02-16 | 2,122.00 | 2,192.00 | 2,080.00 | 2,098.00 | 2,098.00 | 160 |
| 2024-02-15 | 2,156.00 | 2,170.00 | 2,100.00 | 2,122.00 | 2,122.00 | 81 |
| 2024-02-14 | 2,208.00 | 2,210.00 | 2,110.00 | 2,130.00 | 2,130.00 | 140 |
| 2024-02-13 | 2,062.00 | 2,200.00 | 2,052.00 | 2,188.00 | 2,188.00 | 371 |
| 2024-02-12 | 2,164.00 | 2,172.00 | 2,028.00 | 2,046.00 | 2,046.00 | 260 |
| 2024-02-09 | 2,110.00 | 2,214.00 | 2,004.00 | 2,108.00 | 2,108.00 | 670 |
| 2024-02-08 | 2,200.00 | 2,204.00 | 2,102.00 | 2,110.00 | 2,110.00 | 377 |
| 2024-02-07 | 2,142.00 | 2,218.00 | 2,134.00 | 2,208.00 | 2,208.00 | 231 |
| 2024-02-06 | 2,130.00 | 2,136.00 | 2,120.00 | 2,132.00 | 2,132.00 | 207 |
| 2024-02-05 | 2,130.00 | 2,144.00 | 2,112.00 | 2,120.00 | 2,120.00 | 202 |
| 2024-02-02 | 2,134.00 | 2,148.00 | 2,106.00 | 2,122.00 | 2,122.00 | 281 |
| 2024-02-01 | 2,118.00 | 2,150.00 | 2,118.00 | 2,124.00 | 2,124.00 | 142 |
| 2024-01-31 | 2,096.00 | 2,150.00 | 2,050.00 | 2,108.00 | 2,108.00 | 218 |
| 2024-01-30 | 2,146.00 | 2,156.00 | 2,094.00 | 2,100.00 | 2,100.00 | 185 |
| 2024-01-29 | 2,210.00 | 2,248.00 | 2,100.00 | 2,126.00 | 2,126.00 | 507 |
| 2024-01-26 | 2,236.00 | 2,278.00 | 2,192.00 | 2,200.00 | 2,200.00 | 277 |
| 2024-01-25 | 2,296.00 | 2,380.00 | 2,192.00 | 2,254.00 | 2,254.00 | 1,409 |
| 2024-01-24 | 2,286.00 | 2,360.00 | 2,190.00 | 2,286.00 | 2,286.00 | 1,229 |
| 2024-01-23 | 2,266.00 | 2,298.00 | 2,192.00 | 2,262.00 | 2,262.00 | 718 |
| 2024-01-22 | 2,294.00 | 2,296.00 | 2,224.00 | 2,240.00 | 2,240.00 | 497 |
| 2024-01-19 | 2,280.00 | 2,502.00 | 2,206.00 | 2,264.00 | 2,264.00 | 1,326 |
| 2024-01-18 | 2,190.00 | 2,358.00 | 2,190.00 | 2,260.00 | 2,260.00 | 679 |
| 2024-01-17 | 2,152.00 | 2,182.00 | 2,124.00 | 2,182.00 | 2,182.00 | 330 |
| 2024-01-16 | 2,230.00 | 2,412.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1,240 |
| 2024-01-15 | 2,008.00 | 2,288.00 | 2,000.00 | 2,220.00 | 2,220.00 | 2,301 |
| 2024-01-12 | 1,940.00 | 2,010.00 | 1,940.00 | 1,988.00 | 1,988.00 | 361 |
| 2024-01-11 | 2,004.00 | 2,094.00 | 1,834.00 | 1,956.00 | 1,956.00 | 2,277 |
| 2024-01-10 | 2,002.00 | 2,010.00 | 1,892.00 | 1,982.00 | 1,982.00 | 1,500 |
| 2024-01-09 | 1,790.00 | 1,998.00 | 1,790.00 | 1,940.00 | 1,940.00 | 3,102 |
| 2024-01-08 | 1,730.00 | 1,846.00 | 1,700.00 | 1,778.00 | 1,778.00 | 769 |
| 2024-01-05 | 1,620.00 | 1,768.00 | 1,602.00 | 1,706.00 | 1,706.00 | 1,328 |
| 2024-01-04 | 1,602.00 | 1,634.00 | 1,600.00 | 1,626.00 | 1,626.00 | 165 |
| 2024-01-03 | 1,600.00 | 1,650.00 | 1,502.00 | 1,586.00 | 1,586.00 | 498 |
| 2023-12-29 | 1,576.00 | 1,602.00 | 1,530.00 | 1,548.00 | 1,548.00 | 407 |
| 2023-12-28 | 1,678.00 | 1,680.00 | 1,562.00 | 1,582.00 | 1,582.00 | 907 |
| 2023-12-27 | 1,692.00 | 1,724.00 | 1,660.00 | 1,680.00 | 1,680.00 | 195 |
| 2023-12-26 | 1,770.00 | 1,800.00 | 1,680.00 | 1,690.00 | 1,690.00 | 131 |
| 2023-12-25 | 1,748.00 | 1,800.00 | 1,676.00 | 1,718.00 | 1,718.00 | 329 |
| 2023-12-22 | 1,682.00 | 1,768.00 | 1,672.00 | 1,694.00 | 1,694.00 | 921 |
| 2023-12-21 | 1,814.00 | 1,918.00 | 1,590.00 | 1,724.00 | 1,724.00 | 5,266 |
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.