Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 535.00 | 536.00 | 515.00 | 523.00 | 523.00 | 110 |
| 2022-10-17 | 528.00 | 528.00 | 521.00 | 521.00 | 521.00 | 22 |
| 2022-10-14 | 501.00 | 532.00 | 501.00 | 522.00 | 522.00 | 48 |
| 2022-10-13 | 501.00 | 534.00 | 501.00 | 520.00 | 520.00 | 221 |
| 2022-10-12 | 523.00 | 540.00 | 503.00 | 533.00 | 533.00 | 216 |
| 2022-10-11 | 490.00 | 517.00 | 490.00 | 501.00 | 501.00 | 42 |
| 2022-10-10 | 511.00 | 519.00 | 477.00 | 502.00 | 502.00 | 153 |
| 2022-10-07 | 502.00 | 502.00 | 490.00 | 490.00 | 490.00 | 47 |
| 2022-10-06 | 515.00 | 515.00 | 491.00 | 505.00 | 505.00 | 38 |
| 2022-10-05 | 494.00 | 523.00 | 494.00 | 500.00 | 500.00 | 76 |
| 2022-10-04 | 495.00 | 524.00 | 481.00 | 520.00 | 520.00 | 117 |
| 2022-10-03 | 496.00 | 515.00 | 469.00 | 513.00 | 513.00 | 280 |
| 2022-09-30 | 466.00 | 499.00 | 464.00 | 490.00 | 490.00 | 33 |
| 2022-09-29 | 515.00 | 515.00 | 485.00 | 489.00 | 489.00 | 44 |
| 2022-09-28 | 515.00 | 518.00 | 498.00 | 513.00 | 513.00 | 35 |
| 2022-09-27 | 519.00 | 519.00 | 482.00 | 488.00 | 488.00 | 21 |
| 2022-09-26 | 545.00 | 545.00 | 459.00 | 499.00 | 499.00 | 202 |
| 2022-09-23 | 520.00 | 559.00 | 520.00 | 545.00 | 545.00 | 22 |
| 2022-09-22 | 525.00 | 554.00 | 514.00 | 539.00 | 539.00 | 116 |
| 2022-09-21 | 565.00 | 565.00 | 506.00 | 528.00 | 528.00 | 540 |
| 2022-09-20 | 591.00 | 595.00 | 562.00 | 569.00 | 569.00 | 334 |
| 2022-09-19 | 593.00 | 608.00 | 588.00 | 599.00 | 599.00 | 263 |
| 2022-09-16 | 592.00 | 607.00 | 592.00 | 606.00 | 606.00 | 160 |
| 2022-09-15 | 593.00 | 610.00 | 582.00 | 588.00 | 588.00 | 425 |
| 2022-09-14 | 629.00 | 659.00 | 593.00 | 604.00 | 604.00 | 2,839 |
| 2022-09-13 | 607.00 | 710.00 | 605.00 | 631.00 | 631.00 | 8,434 |
| 2022-09-12 | 578.00 | 612.00 | 577.00 | 596.00 | 596.00 | 871 |
| 2022-09-09 | 586.00 | 589.00 | 580.00 | 583.00 | 583.00 | 187 |
| 2022-09-08 | 584.00 | 620.00 | 574.00 | 585.00 | 585.00 | 542 |
| 2022-09-07 | 578.00 | 580.00 | 575.00 | 575.00 | 575.00 | 52 |
| 2022-09-06 | 563.00 | 593.00 | 561.00 | 577.00 | 577.00 | 368 |
| 2022-09-05 | 565.00 | 579.00 | 559.00 | 577.00 | 577.00 | 542 |
| 2022-09-02 | 557.00 | 568.00 | 554.00 | 561.00 | 561.00 | 58 |
| 2022-09-01 | 552.00 | 563.00 | 549.00 | 562.00 | 562.00 | 78 |
| 2022-08-31 | 560.00 | 570.00 | 551.00 | 561.00 | 561.00 | 205 |
| 2022-08-30 | 556.00 | 575.00 | 556.00 | 571.00 | 571.00 | 320 |
| 2022-08-29 | 564.00 | 564.00 | 553.00 | 562.00 | 562.00 | 377 |
| 2022-08-26 | 560.00 | 568.00 | 560.00 | 565.00 | 565.00 | 5 |
| 2022-08-25 | 560.00 | 585.00 | 555.00 | 558.00 | 558.00 | 331 |
| 2022-08-24 | 564.00 | 573.00 | 564.00 | 570.00 | 570.00 | 8 |
| 2022-08-23 | 575.00 | 575.00 | 565.00 | 572.00 | 572.00 | 14 |
| 2022-08-22 | 571.00 | 572.00 | 569.00 | 569.00 | 569.00 | 11 |
| 2022-08-19 | 570.00 | 572.00 | 569.00 | 569.00 | 569.00 | 12 |
| 2022-08-18 | 558.00 | 565.00 | 558.00 | 563.00 | 563.00 | 8 |
| 2022-08-17 | 567.00 | 567.00 | 557.00 | 559.00 | 559.00 | 42 |
| 2022-08-16 | 575.00 | 576.00 | 566.00 | 575.00 | 575.00 | 32 |
| 2022-08-15 | 560.00 | 575.00 | 560.00 | 574.00 | 574.00 | 64 |
| 2022-08-12 | 566.00 | 567.00 | 566.00 | 567.00 | 567.00 | 14 |
| 2022-08-11 | 576.00 | 576.00 | 553.00 | 562.00 | 562.00 | 41 |
| 2022-08-10 | 556.00 | 578.00 | 554.00 | 576.00 | 576.00 | 22 |
| 2022-08-09 | 551.00 | 556.00 | 551.00 | 556.00 | 556.00 | 7 |
| 2022-08-08 | 563.00 | 563.00 | 555.00 | 560.00 | 560.00 | 9 |
| 2022-08-05 | 558.00 | 564.00 | 557.00 | 563.00 | 563.00 | 9 |
| 2022-08-04 | 552.00 | 579.00 | 552.00 | 561.00 | 561.00 | 4 |
| 2022-08-03 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2022-08-02 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 2 |
| 2022-08-01 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2022-07-29 | 551.00 | 585.00 | 551.00 | 570.00 | 570.00 | 184 |
| 2022-07-28 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 0 |
| 2022-07-27 | 563.00 | 563.00 | 557.00 | 557.00 | 557.00 | 9 |
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.