Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,091.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,100.00 | 168 |
| 2023-07-05 | 1,100.00 | 1,235.00 | 1,072.00 | 1,085.00 | 1,085.00 | 7,130 |
| 2023-07-04 | 1,125.00 | 1,125.00 | 1,061.00 | 1,097.00 | 1,097.00 | 401 |
| 2023-07-03 | 1,087.00 | 1,125.00 | 1,078.00 | 1,110.00 | 1,110.00 | 1,178 |
| 2023-06-30 | 1,099.00 | 1,107.00 | 1,070.00 | 1,086.00 | 1,086.00 | 892 |
| 2023-06-29 | 1,093.00 | 1,100.00 | 1,072.00 | 1,091.00 | 1,091.00 | 317 |
| 2023-06-28 | 1,095.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 569 |
| 2023-06-27 | 1,046.00 | 1,100.00 | 1,031.00 | 1,094.00 | 1,094.00 | 1,569 |
| 2023-06-26 | 1,028.00 | 1,055.00 | 1,014.00 | 1,045.00 | 1,045.00 | 734 |
| 2023-06-23 | 1,060.00 | 1,072.00 | 1,011.00 | 1,033.00 | 1,033.00 | 1,665 |
| 2023-06-22 | 1,138.00 | 1,138.00 | 1,048.00 | 1,059.00 | 1,059.00 | 4,594 |
| 2023-06-21 | 1,106.00 | 1,411.00 | 1,043.00 | 1,094.00 | 1,094.00 | 26,017 |
| 2023-06-20 | 982.00 | 1,023.00 | 974.00 | 1,009.00 | 1,009.00 | 719 |
| 2023-06-19 | 979.00 | 1,034.00 | 969.00 | 979.00 | 979.00 | 2,024 |
| 2023-06-16 | 974.00 | 998.00 | 943.00 | 972.00 | 972.00 | 559 |
| 2023-06-15 | 955.00 | 995.00 | 937.00 | 961.00 | 961.00 | 627 |
| 2023-06-14 | 938.00 | 969.00 | 936.00 | 954.00 | 954.00 | 381 |
| 2023-06-13 | 936.00 | 938.00 | 924.00 | 936.00 | 936.00 | 212 |
| 2023-06-09 | 925.00 | 932.00 | 913.00 | 932.00 | 932.00 | 197 |
| 2023-06-08 | 932.00 | 940.00 | 917.00 | 937.00 | 937.00 | 116 |
| 2023-06-07 | 948.00 | 957.00 | 911.00 | 934.00 | 934.00 | 609 |
| 2023-06-06 | 936.00 | 1,040.00 | 917.00 | 948.00 | 948.00 | 1,941 |
| 2023-06-05 | 951.00 | 952.00 | 923.00 | 938.00 | 938.00 | 105 |
| 2023-06-02 | 948.00 | 958.00 | 920.00 | 948.00 | 948.00 | 91 |
| 2023-06-01 | 934.00 | 944.00 | 912.00 | 937.00 | 937.00 | 66 |
| 2023-05-31 | 953.00 | 958.00 | 911.00 | 937.00 | 937.00 | 410 |
| 2023-05-30 | 981.00 | 1,000.00 | 954.00 | 964.00 | 964.00 | 360 |
| 2023-05-29 | 1,004.00 | 1,008.00 | 967.00 | 989.00 | 989.00 | 196 |
| 2023-05-26 | 982.00 | 1,002.00 | 956.00 | 982.00 | 982.00 | 406 |
| 2023-05-25 | 944.00 | 1,000.00 | 935.00 | 982.00 | 982.00 | 570 |
| 2023-05-24 | 935.00 | 1,039.00 | 928.00 | 959.00 | 959.00 | 2,535 |
| 2023-05-23 | 916.00 | 934.00 | 915.00 | 927.00 | 927.00 | 348 |
| 2023-05-22 | 920.00 | 930.00 | 910.00 | 916.00 | 916.00 | 373 |
| 2023-05-19 | 980.00 | 983.00 | 900.00 | 912.00 | 912.00 | 1,829 |
| 2023-05-18 | 899.00 | 1,140.00 | 899.00 | 992.00 | 992.00 | 8,853 |
| 2023-05-17 | 931.00 | 931.00 | 863.00 | 906.00 | 906.00 | 698 |
| 2023-05-16 | 918.00 | 932.00 | 901.00 | 913.00 | 913.00 | 567 |
| 2023-05-15 | 948.00 | 954.00 | 916.00 | 931.00 | 931.00 | 359 |
| 2023-05-12 | 968.00 | 968.00 | 940.00 | 945.00 | 945.00 | 196 |
| 2023-05-11 | 959.00 | 1,040.00 | 949.00 | 968.00 | 968.00 | 1,697 |
| 2023-05-10 | 902.00 | 948.00 | 857.00 | 943.00 | 943.00 | 502 |
| 2023-05-08 | 881.00 | 928.00 | 876.00 | 913.00 | 913.00 | 382 |
| 2023-05-05 | 875.00 | 924.00 | 875.00 | 880.00 | 880.00 | 983 |
| 2023-05-04 | 862.00 | 877.00 | 847.00 | 875.00 | 875.00 | 223 |
| 2023-05-03 | 918.00 | 939.00 | 858.00 | 865.00 | 865.00 | 599 |
| 2023-05-02 | 937.00 | 941.00 | 893.00 | 909.00 | 909.00 | 814 |
| 2023-04-28 | 937.00 | 1,016.00 | 908.00 | 960.00 | 960.00 | 5,372 |
| 2023-04-27 | 1,020.00 | 1,028.00 | 888.00 | 908.00 | 908.00 | 4,428 |
| 2023-04-26 | 880.00 | 1,113.00 | 880.00 | 953.00 | 953.00 | 21,180 |
| 2023-04-25 | 818.00 | 893.00 | 818.00 | 864.00 | 864.00 | 1,274 |
| 2023-04-24 | 799.00 | 850.00 | 784.00 | 830.00 | 830.00 | 1,175 |
| 2023-04-21 | 776.00 | 803.00 | 751.00 | 781.00 | 781.00 | 304 |
| 2023-04-20 | 795.00 | 795.00 | 775.00 | 787.00 | 787.00 | 163 |
| 2023-04-19 | 783.00 | 800.00 | 774.00 | 788.00 | 788.00 | 232 |
| 2023-04-18 | 775.00 | 783.00 | 767.00 | 774.00 | 774.00 | 126 |
| 2023-04-17 | 770.00 | 777.00 | 764.00 | 775.00 | 775.00 | 35 |
| 2023-04-14 | 758.00 | 782.00 | 758.00 | 770.00 | 770.00 | 173 |
| 2023-04-13 | 756.00 | 774.00 | 756.00 | 769.00 | 769.00 | 61 |
| 2023-04-12 | 753.00 | 770.00 | 740.00 | 758.00 | 758.00 | 200 |
| 2023-04-11 | 775.00 | 780.00 | 742.00 | 761.00 | 761.00 | 455 |
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.