Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 600.00 | 700.00 | 600.00 | 615.00 | 615.00 | 3,671 |
| 2023-01-11 | 576.00 | 600.00 | 563.00 | 599.00 | 599.00 | 921 |
| 2023-01-10 | 568.00 | 574.00 | 551.00 | 571.00 | 571.00 | 105 |
| 2023-01-09 | 558.00 | 568.00 | 551.00 | 567.00 | 567.00 | 252 |
| 2023-01-06 | 545.00 | 558.00 | 544.00 | 558.00 | 558.00 | 103 |
| 2023-01-05 | 543.00 | 547.00 | 543.00 | 545.00 | 545.00 | 45 |
| 2023-01-04 | 544.00 | 550.00 | 544.00 | 545.00 | 545.00 | 110 |
| 2023-01-03 | 549.00 | 549.00 | 536.00 | 547.00 | 547.00 | 162 |
| 2022-12-30 | 546.00 | 547.00 | 542.00 | 546.00 | 546.00 | 13 |
| 2022-12-29 | 542.00 | 547.00 | 539.00 | 544.00 | 544.00 | 59 |
| 2022-12-28 | 552.00 | 552.00 | 537.00 | 542.00 | 542.00 | 115 |
| 2022-12-27 | 558.00 | 558.00 | 547.00 | 547.00 | 547.00 | 86 |
| 2022-12-26 | 550.00 | 560.00 | 549.00 | 551.00 | 551.00 | 155 |
| 2022-12-23 | 539.00 | 582.00 | 533.00 | 543.00 | 543.00 | 370 |
| 2022-12-22 | 540.00 | 542.00 | 530.00 | 539.00 | 539.00 | 118 |
| 2022-12-21 | 544.00 | 547.00 | 537.00 | 544.00 | 544.00 | 29 |
| 2022-12-20 | 545.00 | 558.00 | 536.00 | 549.00 | 549.00 | 151 |
| 2022-12-19 | 532.00 | 546.00 | 531.00 | 538.00 | 538.00 | 130 |
| 2022-12-16 | 546.00 | 550.00 | 533.00 | 534.00 | 534.00 | 684 |
| 2022-12-15 | 558.00 | 558.00 | 545.00 | 551.00 | 551.00 | 76 |
| 2022-12-14 | 558.00 | 563.00 | 555.00 | 555.00 | 555.00 | 75 |
| 2022-12-13 | 568.00 | 568.00 | 550.00 | 557.00 | 557.00 | 176 |
| 2022-12-12 | 568.00 | 568.00 | 558.00 | 561.00 | 561.00 | 33 |
| 2022-12-09 | 581.00 | 581.00 | 563.00 | 567.00 | 567.00 | 78 |
| 2022-12-08 | 576.00 | 579.00 | 573.00 | 578.00 | 578.00 | 6 |
| 2022-12-07 | 575.00 | 584.00 | 573.00 | 578.00 | 578.00 | 17 |
| 2022-12-06 | 603.00 | 603.00 | 576.00 | 585.00 | 585.00 | 54 |
| 2022-12-05 | 586.00 | 587.00 | 581.00 | 585.00 | 585.00 | 342 |
| 2022-12-02 | 585.00 | 593.00 | 579.00 | 593.00 | 593.00 | 116 |
| 2022-12-01 | 585.00 | 594.00 | 570.00 | 592.00 | 592.00 | 249 |
| 2022-11-30 | 550.00 | 765.00 | 550.00 | 597.00 | 597.00 | 7,974 |
| 2022-11-29 | 550.00 | 557.00 | 533.00 | 548.00 | 548.00 | 50 |
| 2022-11-28 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2022-11-25 | 543.00 | 553.00 | 534.00 | 544.00 | 544.00 | 112 |
| 2022-11-24 | 546.00 | 548.00 | 534.00 | 536.00 | 536.00 | 158 |
| 2022-11-23 | 537.00 | 550.00 | 537.00 | 545.00 | 545.00 | 35 |
| 2022-11-22 | 543.00 | 546.00 | 537.00 | 542.00 | 542.00 | 6 |
| 2022-11-21 | 554.00 | 568.00 | 520.00 | 540.00 | 540.00 | 217 |
| 2022-11-18 | 550.00 | 553.00 | 545.00 | 552.00 | 552.00 | 12 |
| 2022-11-17 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 5 |
| 2022-11-16 | 547.00 | 548.00 | 541.00 | 548.00 | 548.00 | 20 |
| 2022-11-15 | 547.00 | 552.00 | 542.00 | 549.00 | 549.00 | 6 |
| 2022-11-14 | 561.00 | 561.00 | 551.00 | 554.00 | 554.00 | 46 |
| 2022-11-11 | 550.00 | 600.00 | 542.00 | 559.00 | 559.00 | 863 |
| 2022-11-10 | 540.00 | 550.00 | 531.00 | 548.00 | 548.00 | 88 |
| 2022-11-09 | 535.00 | 548.00 | 514.00 | 537.00 | 537.00 | 108 |
| 2022-11-08 | 531.00 | 538.00 | 530.00 | 535.00 | 535.00 | 82 |
| 2022-11-07 | 541.00 | 555.00 | 531.00 | 532.00 | 532.00 | 199 |
| 2022-11-03 | 532.00 | 620.00 | 532.00 | 541.00 | 541.00 | 1,284 |
| 2022-11-02 | 540.00 | 543.00 | 540.00 | 543.00 | 543.00 | 9 |
| 2022-11-01 | 534.00 | 545.00 | 528.00 | 544.00 | 544.00 | 128 |
| 2022-10-31 | 534.00 | 541.00 | 531.00 | 541.00 | 541.00 | 30 |
| 2022-10-28 | 528.00 | 535.00 | 518.00 | 534.00 | 534.00 | 79 |
| 2022-10-27 | 536.00 | 536.00 | 535.00 | 535.00 | 535.00 | 7 |
| 2022-10-26 | 530.00 | 545.00 | 525.00 | 529.00 | 529.00 | 138 |
| 2022-10-25 | 514.00 | 534.00 | 514.00 | 526.00 | 526.00 | 28 |
| 2022-10-24 | 512.00 | 537.00 | 511.00 | 520.00 | 520.00 | 33 |
| 2022-10-21 | 511.00 | 512.00 | 511.00 | 512.00 | 512.00 | 3 |
| 2022-10-20 | 501.00 | 521.00 | 501.00 | 520.00 | 520.00 | 42 |
| 2022-10-19 | 529.00 | 529.00 | 506.00 | 507.00 | 507.00 | 39 |
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.