Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 765.00 | 830.00 | 750.00 | 768.00 | 768.00 | 1,255 |
| 2023-04-07 | 799.00 | 860.00 | 750.00 | 758.00 | 758.00 | 4,591 |
| 2023-04-06 | 709.00 | 829.00 | 708.00 | 772.00 | 772.00 | 3,664 |
| 2023-04-05 | 723.00 | 723.00 | 707.00 | 716.00 | 716.00 | 63 |
| 2023-04-04 | 709.00 | 726.00 | 705.00 | 718.00 | 718.00 | 330 |
| 2023-04-03 | 704.00 | 710.00 | 696.00 | 702.00 | 702.00 | 236 |
| 2023-03-31 | 700.00 | 704.00 | 692.00 | 702.00 | 702.00 | 180 |
| 2023-03-30 | 696.00 | 697.00 | 690.00 | 697.00 | 697.00 | 56 |
| 2023-03-29 | 685.00 | 700.00 | 672.00 | 695.00 | 695.00 | 216 |
| 2023-03-28 | 698.00 | 698.00 | 689.00 | 689.00 | 689.00 | 217 |
| 2023-03-27 | 697.00 | 704.00 | 689.00 | 698.00 | 698.00 | 268 |
| 2023-03-24 | 685.00 | 700.00 | 676.00 | 681.00 | 681.00 | 719 |
| 2023-03-23 | 663.00 | 793.00 | 663.00 | 685.00 | 685.00 | 7,222 |
| 2023-03-22 | 671.00 | 674.00 | 665.00 | 670.00 | 670.00 | 62 |
| 2023-03-21 | 678.00 | 679.00 | 658.00 | 670.00 | 670.00 | 384 |
| 2023-03-20 | 679.00 | 686.00 | 669.00 | 675.00 | 675.00 | 437 |
| 2023-03-17 | 677.00 | 687.00 | 676.00 | 681.00 | 681.00 | 63 |
| 2023-03-16 | 688.00 | 689.00 | 677.00 | 684.00 | 684.00 | 33 |
| 2023-03-15 | 689.00 | 689.00 | 672.00 | 687.00 | 687.00 | 171 |
| 2023-03-14 | 689.00 | 697.00 | 685.00 | 687.00 | 687.00 | 68 |
| 2023-03-13 | 689.00 | 712.00 | 685.00 | 688.00 | 688.00 | 174 |
| 2023-03-10 | 677.00 | 709.00 | 675.00 | 685.00 | 685.00 | 169 |
| 2023-03-09 | 686.00 | 697.00 | 658.00 | 696.00 | 696.00 | 780 |
| 2023-03-07 | 699.00 | 700.00 | 682.00 | 688.00 | 688.00 | 268 |
| 2023-03-06 | 679.00 | 714.00 | 673.00 | 689.00 | 689.00 | 1,366 |
| 2023-03-03 | 690.00 | 691.00 | 644.00 | 669.00 | 669.00 | 1,484 |
| 2023-03-02 | 658.00 | 839.00 | 658.00 | 686.00 | 686.00 | 17,193 |
| 2023-03-01 | 649.00 | 660.00 | 633.00 | 639.00 | 639.00 | 333 |
| 2023-02-28 | 631.00 | 649.00 | 620.00 | 630.00 | 630.00 | 249 |
| 2023-02-27 | 622.00 | 629.00 | 614.00 | 627.00 | 627.00 | 191 |
| 2023-02-24 | 630.00 | 644.00 | 614.00 | 625.00 | 625.00 | 220 |
| 2023-02-22 | 631.00 | 654.00 | 630.00 | 630.00 | 630.00 | 137 |
| 2023-02-21 | 620.00 | 670.00 | 608.00 | 630.00 | 630.00 | 1,051 |
| 2023-02-20 | 628.00 | 628.00 | 585.00 | 620.00 | 620.00 | 443 |
| 2023-02-17 | 628.00 | 642.00 | 600.00 | 611.00 | 611.00 | 787 |
| 2023-02-16 | 636.00 | 644.00 | 617.00 | 627.00 | 627.00 | 185 |
| 2023-02-15 | 670.00 | 719.00 | 604.00 | 632.00 | 632.00 | 1,451 |
| 2023-02-14 | 664.00 | 749.00 | 652.00 | 668.00 | 668.00 | 2,745 |
| 2023-02-13 | 655.00 | 664.00 | 650.00 | 663.00 | 663.00 | 119 |
| 2023-02-10 | 645.00 | 658.00 | 639.00 | 658.00 | 658.00 | 242 |
| 2023-02-09 | 631.00 | 661.00 | 631.00 | 661.00 | 661.00 | 353 |
| 2023-02-08 | 629.00 | 651.00 | 629.00 | 651.00 | 651.00 | 255 |
| 2023-02-07 | 637.00 | 642.00 | 623.00 | 639.00 | 639.00 | 294 |
| 2023-02-06 | 647.00 | 729.00 | 625.00 | 636.00 | 636.00 | 3,085 |
| 2023-02-03 | 619.00 | 650.00 | 616.00 | 630.00 | 630.00 | 250 |
| 2023-02-02 | 614.00 | 623.00 | 613.00 | 616.00 | 616.00 | 48 |
| 2023-02-01 | 613.00 | 622.00 | 613.00 | 622.00 | 622.00 | 17 |
| 2023-01-31 | 612.00 | 628.00 | 612.00 | 623.00 | 623.00 | 76 |
| 2023-01-30 | 609.00 | 616.00 | 606.00 | 609.00 | 609.00 | 86 |
| 2023-01-27 | 630.00 | 630.00 | 600.00 | 621.00 | 621.00 | 163 |
| 2023-01-26 | 601.00 | 632.00 | 601.00 | 622.00 | 622.00 | 177 |
| 2023-01-25 | 624.00 | 625.00 | 610.00 | 618.00 | 618.00 | 195 |
| 2023-01-24 | 601.00 | 629.00 | 601.00 | 614.00 | 614.00 | 116 |
| 2023-01-23 | 613.00 | 613.00 | 593.00 | 608.00 | 608.00 | 7 |
| 2023-01-20 | 604.00 | 609.00 | 599.00 | 609.00 | 609.00 | 21 |
| 2023-01-19 | 609.00 | 620.00 | 585.00 | 601.00 | 601.00 | 199 |
| 2023-01-18 | 606.00 | 621.00 | 605.00 | 618.00 | 618.00 | 10 |
| 2023-01-17 | 620.00 | 626.00 | 601.00 | 616.00 | 616.00 | 40 |
| 2023-01-16 | 616.00 | 624.00 | 610.00 | 623.00 | 623.00 | 45 |
| 2023-01-13 | 656.00 | 656.00 | 576.00 | 615.00 | 615.00 | 1,086 |
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.