Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,534.00 | 1,686.00 | 1,528.00 | 1,650.00 | 1,650.00 | 1,136 |
| 2023-12-19 | 1,550.00 | 1,550.00 | 1,476.00 | 1,534.00 | 1,534.00 | 506 |
| 2023-12-18 | 1,474.00 | 1,500.00 | 1,410.00 | 1,472.00 | 1,472.00 | 305 |
| 2023-12-15 | 1,316.00 | 1,450.00 | 1,316.00 | 1,448.00 | 1,448.00 | 349 |
| 2023-12-14 | 1,444.00 | 1,500.00 | 1,400.00 | 1,426.00 | 1,426.00 | 991 |
| 2023-12-13 | 1,426.00 | 1,540.00 | 1,400.00 | 1,446.00 | 1,446.00 | 741 |
| 2023-12-12 | 1,422.00 | 1,436.00 | 1,384.00 | 1,400.00 | 1,400.00 | 208 |
| 2023-12-11 | 1,450.00 | 1,500.00 | 1,412.00 | 1,428.00 | 1,428.00 | 127 |
| 2023-12-08 | 1,432.00 | 1,530.00 | 1,404.00 | 1,464.00 | 1,464.00 | 464 |
| 2023-12-07 | 1,498.00 | 1,498.00 | 1,430.00 | 1,450.00 | 1,450.00 | 109 |
| 2023-12-06 | 1,510.00 | 1,542.00 | 1,440.00 | 1,474.00 | 1,474.00 | 321 |
| 2023-12-05 | 1,604.00 | 1,624.00 | 1,430.00 | 1,486.00 | 1,486.00 | 993 |
| 2023-12-04 | 1,684.00 | 1,734.00 | 1,622.00 | 1,626.00 | 1,626.00 | 457 |
| 2023-12-01 | 1,698.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,620.00 | 104 |
| 2023-11-30 | 1,610.00 | 1,750.00 | 1,580.00 | 1,636.00 | 1,636.00 | 1,104 |
| 2023-11-29 | 1,614.00 | 1,816.00 | 1,600.00 | 1,652.00 | 1,652.00 | 3,204 |
| 2023-11-28 | 1,380.00 | 1,712.00 | 1,350.00 | 1,616.00 | 1,616.00 | 3,207 |
| 2023-11-27 | 1,514.00 | 1,598.00 | 1,392.00 | 1,406.00 | 1,406.00 | 634 |
| 2023-11-24 | 1,662.00 | 1,662.00 | 1,410.00 | 1,522.00 | 1,522.00 | 3,234 |
| 2023-11-23 | 1,816.00 | 1,816.00 | 1,654.00 | 1,684.00 | 1,684.00 | 703 |
| 2023-11-22 | 1,798.00 | 1,844.00 | 1,762.00 | 1,834.00 | 1,834.00 | 391 |
| 2023-11-21 | 1,832.00 | 1,850.00 | 1,764.00 | 1,796.00 | 1,796.00 | 238 |
| 2023-11-20 | 1,864.00 | 1,888.00 | 1,816.00 | 1,832.00 | 1,832.00 | 396 |
| 2023-11-17 | 2,070.00 | 2,070.00 | 1,844.00 | 1,868.00 | 1,868.00 | 1,281 |
| 2023-11-16 | 1,762.00 | 2,140.00 | 1,762.00 | 1,954.00 | 1,954.00 | 4,305 |
| 2023-11-15 | 1,564.00 | 1,764.00 | 1,560.00 | 1,760.00 | 1,760.00 | 1,052 |
| 2023-11-14 | 1,854.00 | 1,906.00 | 1,364.00 | 1,562.00 | 1,562.00 | 2,685 |
| 2023-11-13 | 1,992.00 | 2,020.00 | 1,818.00 | 1,858.00 | 1,858.00 | 1,321 |
| 2023-11-10 | 2,206.00 | 2,208.00 | 1,934.00 | 1,992.00 | 1,992.00 | 3,303 |
| 2023-11-09 | 2,294.00 | 2,294.00 | 2,206.00 | 2,210.00 | 2,210.00 | 162 |
| 2023-11-08 | 2,386.00 | 2,392.00 | 2,218.00 | 2,294.00 | 2,294.00 | 918 |
| 2023-11-07 | 2,374.00 | 2,416.00 | 2,330.00 | 2,392.00 | 2,392.00 | 372 |
| 2023-11-06 | 2,326.00 | 2,482.00 | 2,266.00 | 2,374.00 | 2,374.00 | 319 |
| 2023-11-03 | 2,400.00 | 2,400.00 | 2,320.00 | 2,334.00 | 2,334.00 | 571 |
| 2023-11-02 | 2,444.00 | 2,444.00 | 2,380.00 | 2,398.00 | 2,398.00 | 191 |
| 2023-11-01 | 2,476.00 | 2,484.00 | 2,436.00 | 2,436.00 | 2,436.00 | 108 |
| 2023-10-31 | 2,505.00 | 2,519.00 | 2,474.00 | 2,475.00 | 2,475.00 | 196 |
| 2023-10-30 | 2,532.00 | 2,532.00 | 2,451.00 | 2,504.00 | 2,504.00 | 210 |
| 2023-10-27 | 2,450.00 | 2,499.00 | 2,426.00 | 2,451.00 | 2,451.00 | 357 |
| 2023-10-26 | 2,582.00 | 2,620.00 | 2,438.00 | 2,454.00 | 2,454.00 | 560 |
| 2023-10-25 | 2,548.00 | 2,650.00 | 2,548.00 | 2,582.00 | 2,582.00 | 889 |
| 2023-10-24 | 2,572.00 | 2,598.00 | 2,470.00 | 2,536.00 | 2,536.00 | 458 |
| 2023-10-23 | 2,492.00 | 2,650.00 | 2,406.00 | 2,557.00 | 2,557.00 | 718 |
| 2023-10-20 | 2,597.00 | 2,597.00 | 2,361.00 | 2,473.00 | 2,473.00 | 722 |
| 2023-10-19 | 2,586.00 | 2,599.00 | 2,572.00 | 2,596.00 | 2,596.00 | 383 |
| 2023-10-18 | 2,530.00 | 2,664.00 | 2,521.00 | 2,580.00 | 2,580.00 | 1,382 |
| 2023-10-17 | 2,414.00 | 2,578.00 | 2,404.00 | 2,530.00 | 2,530.00 | 2,825 |
| 2023-10-16 | 2,352.00 | 2,450.00 | 2,352.00 | 2,396.00 | 2,396.00 | 973 |
| 2023-10-13 | 2,361.00 | 2,399.00 | 2,352.00 | 2,368.00 | 2,368.00 | 272 |
| 2023-10-12 | 2,460.00 | 2,500.00 | 2,371.00 | 2,371.00 | 2,371.00 | 568 |
| 2023-10-11 | 2,362.00 | 2,571.00 | 2,361.00 | 2,460.00 | 2,460.00 | 991 |
| 2023-10-10 | 2,364.00 | 2,365.00 | 2,345.00 | 2,348.00 | 2,348.00 | 63 |
| 2023-10-09 | 2,324.00 | 2,396.00 | 2,324.00 | 2,364.00 | 2,364.00 | 240 |
| 2023-10-06 | 2,477.00 | 2,478.00 | 2,302.00 | 2,349.00 | 2,349.00 | 270 |
| 2023-10-05 | 2,440.00 | 2,500.00 | 2,401.00 | 2,427.00 | 2,427.00 | 224 |
| 2023-10-04 | 2,430.00 | 2,600.00 | 2,430.00 | 2,480.00 | 2,480.00 | 688 |
| 2023-10-03 | 2,459.00 | 2,510.00 | 2,400.00 | 2,436.00 | 2,436.00 | 233 |
| 2023-10-02 | 2,484.00 | 2,514.00 | 2,433.00 | 2,499.00 | 2,499.00 | 673 |
| 2023-09-29 | 2,500.00 | 2,501.00 | 2,382.00 | 2,444.00 | 2,444.00 | 325 |
| 2023-09-28 | 2,467.00 | 2,554.00 | 2,467.00 | 2,500.00 | 2,500.00 | 755 |
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.