Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 2,530.00 | 2,530.00 | 2,415.00 | 2,479.00 | 2,479.00 | 275 |
| 2023-09-26 | 2,444.00 | 2,530.00 | 2,432.00 | 2,433.00 | 2,433.00 | 347 |
| 2023-09-25 | 2,458.00 | 2,513.00 | 2,434.00 | 2,480.00 | 2,480.00 | 116 |
| 2023-09-22 | 2,350.00 | 2,455.00 | 2,301.00 | 2,432.00 | 2,432.00 | 311 |
| 2023-09-21 | 2,465.00 | 2,607.00 | 2,358.00 | 2,459.00 | 2,459.00 | 490 |
| 2023-09-20 | 2,697.00 | 2,698.00 | 2,261.00 | 2,458.00 | 2,458.00 | 1,495 |
| 2023-09-19 | 2,949.00 | 2,949.00 | 2,605.00 | 2,697.00 | 2,697.00 | 663 |
| 2023-09-18 | 3,000.00 | 3,093.00 | 2,733.00 | 2,876.00 | 2,876.00 | 446 |
| 2023-09-15 | 2,558.00 | 2,994.00 | 2,558.00 | 2,950.00 | 2,950.00 | 645 |
| 2023-09-14 | 3,011.00 | 3,011.00 | 1,941.00 | 2,712.00 | 2,712.00 | 1,064 |
| 2023-09-13 | 3,102.00 | 3,104.00 | 3,005.00 | 3,039.00 | 3,039.00 | 378 |
| 2023-09-12 | 3,123.00 | 3,160.00 | 3,000.00 | 3,070.00 | 3,070.00 | 370 |
| 2023-09-11 | 3,036.00 | 3,137.00 | 3,003.00 | 3,017.00 | 3,017.00 | 288 |
| 2023-09-08 | 3,067.00 | 3,232.00 | 2,747.00 | 3,036.00 | 3,036.00 | 1,004 |
| 2023-09-07 | 3,303.00 | 3,334.00 | 3,050.00 | 3,066.00 | 3,066.00 | 1,357 |
| 2023-09-06 | 3,379.00 | 3,400.00 | 3,301.00 | 3,352.00 | 3,352.00 | 533 |
| 2023-09-05 | 3,410.00 | 3,446.00 | 3,349.00 | 3,377.00 | 3,377.00 | 660 |
| 2023-09-04 | 3,351.00 | 3,459.00 | 3,349.00 | 3,400.00 | 3,400.00 | 820 |
| 2023-09-01 | 3,311.00 | 3,389.00 | 3,306.00 | 3,311.00 | 3,311.00 | 527 |
| 2023-08-31 | 3,399.00 | 3,414.00 | 3,320.00 | 3,330.00 | 3,330.00 | 405 |
| 2023-08-30 | 3,426.00 | 3,449.00 | 3,267.00 | 3,329.00 | 3,329.00 | 754 |
| 2023-08-29 | 3,560.00 | 3,599.00 | 3,300.00 | 3,351.00 | 3,351.00 | 1,497 |
| 2023-08-28 | 3,714.00 | 3,714.00 | 3,303.00 | 3,500.00 | 3,500.00 | 2,003 |
| 2023-08-25 | 3,528.00 | 3,550.00 | 3,330.00 | 3,434.00 | 3,434.00 | 1,392 |
| 2023-08-24 | 3,301.00 | 3,559.00 | 3,215.00 | 3,528.00 | 3,528.00 | 1,088 |
| 2023-08-23 | 3,937.00 | 3,995.00 | 3,256.00 | 3,500.00 | 3,500.00 | 4,011 |
| 2023-08-22 | 3,050.00 | 3,996.00 | 3,000.00 | 3,680.00 | 3,680.00 | 10,143 |
| 2023-08-21 | 2,700.00 | 2,989.00 | 2,700.00 | 2,989.00 | 2,989.00 | 1,981 |
| 2023-08-18 | 2,579.00 | 2,828.00 | 2,501.00 | 2,737.00 | 2,737.00 | 716 |
| 2023-08-17 | 2,840.00 | 2,840.00 | 2,513.00 | 2,579.00 | 2,579.00 | 686 |
| 2023-08-16 | 2,977.00 | 3,177.00 | 2,497.00 | 2,714.00 | 2,714.00 | 2,289 |
| 2023-08-15 | 3,100.00 | 3,117.00 | 2,865.00 | 2,972.00 | 2,972.00 | 1,920 |
| 2023-08-14 | 3,170.00 | 3,355.00 | 3,100.00 | 3,182.00 | 3,182.00 | 1,539 |
| 2023-08-11 | 3,250.00 | 3,370.00 | 2,723.00 | 3,254.00 | 3,254.00 | 2,953 |
| 2023-08-10 | 4,326.00 | 4,656.00 | 2,700.00 | 3,230.00 | 3,230.00 | 17,432 |
| 2023-08-09 | 3,880.00 | 4,235.00 | 3,870.00 | 4,235.00 | 4,235.00 | 3,698 |
| 2023-08-08 | 3,800.00 | 3,867.00 | 3,400.00 | 3,851.00 | 3,851.00 | 8,100 |
| 2023-08-07 | 2,715.00 | 3,517.00 | 2,609.00 | 3,517.00 | 3,517.00 | 14,140 |
| 2023-08-04 | 1,933.00 | 2,657.00 | 1,933.00 | 2,468.00 | 2,468.00 | 18,437 |
| 2023-08-03 | 1,798.00 | 1,934.00 | 1,722.00 | 1,910.00 | 1,910.00 | 5,537 |
| 2023-08-02 | 1,582.00 | 1,950.00 | 1,545.00 | 1,758.00 | 1,758.00 | 12,731 |
| 2023-08-01 | 1,478.00 | 1,600.00 | 1,449.00 | 1,580.00 | 1,580.00 | 3,874 |
| 2023-07-31 | 1,430.00 | 1,480.00 | 1,370.00 | 1,476.00 | 1,476.00 | 2,639 |
| 2023-07-28 | 1,438.00 | 1,438.00 | 1,351.00 | 1,406.00 | 1,406.00 | 1,176 |
| 2023-07-27 | 1,444.00 | 1,495.00 | 1,410.00 | 1,439.00 | 1,439.00 | 1,978 |
| 2023-07-26 | 1,308.00 | 1,496.00 | 1,300.00 | 1,416.00 | 1,416.00 | 5,360 |
| 2023-07-25 | 1,269.00 | 1,318.00 | 1,246.00 | 1,300.00 | 1,300.00 | 2,135 |
| 2023-07-24 | 1,196.00 | 1,300.00 | 1,191.00 | 1,240.00 | 1,240.00 | 2,322 |
| 2023-07-21 | 1,199.00 | 1,232.00 | 1,168.00 | 1,189.00 | 1,189.00 | 862 |
| 2023-07-20 | 1,172.00 | 1,210.00 | 1,170.00 | 1,181.00 | 1,181.00 | 1,733 |
| 2023-07-19 | 1,133.00 | 1,197.00 | 1,131.00 | 1,168.00 | 1,168.00 | 1,862 |
| 2023-07-18 | 1,169.00 | 1,170.00 | 1,116.00 | 1,144.00 | 1,144.00 | 969 |
| 2023-07-17 | 1,100.00 | 1,200.00 | 1,099.00 | 1,156.00 | 1,156.00 | 2,389 |
| 2023-07-14 | 1,110.00 | 1,111.00 | 1,099.00 | 1,099.00 | 1,099.00 | 240 |
| 2023-07-13 | 1,110.00 | 1,119.00 | 1,091.00 | 1,097.00 | 1,097.00 | 143 |
| 2023-07-12 | 1,087.00 | 1,127.00 | 1,079.00 | 1,106.00 | 1,106.00 | 614 |
| 2023-07-11 | 1,084.00 | 1,118.00 | 1,073.00 | 1,104.00 | 1,104.00 | 544 |
| 2023-07-10 | 1,089.00 | 1,103.00 | 1,073.00 | 1,080.00 | 1,080.00 | 669 |
| 2023-07-07 | 1,101.00 | 1,105.00 | 1,065.00 | 1,101.00 | 1,101.00 | 454 |
| 2023-07-06 | 1,091.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,100.00 | 168 |
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.