Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
| 2022-07-25 | 552.00 | 560.00 | 550.00 | 551.00 | 551.00 | 110 |
| 2022-07-22 | 568.00 | 579.00 | 550.00 | 553.00 | 553.00 | 104 |
| 2022-07-21 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 5 |
| 2022-07-20 | 548.00 | 580.00 | 546.00 | 555.00 | 555.00 | 37 |
| 2022-07-19 | 581.00 | 588.00 | 556.00 | 563.00 | 563.00 | 86 |
| 2022-07-18 | 550.00 | 566.00 | 550.00 | 560.00 | 560.00 | 8 |
| 2022-07-15 | 552.00 | 563.00 | 550.00 | 550.00 | 550.00 | 16 |
| 2022-07-14 | 565.00 | 565.00 | 561.00 | 561.00 | 561.00 | 2 |
| 2022-07-13 | 567.00 | 567.00 | 555.00 | 563.00 | 563.00 | 93 |
| 2022-07-12 | 565.00 | 581.00 | 559.00 | 560.00 | 560.00 | 39 |
| 2022-07-11 | 560.00 | 581.00 | 555.00 | 581.00 | 581.00 | 19 |
| 2022-07-08 | 576.00 | 583.00 | 553.00 | 579.00 | 579.00 | 42 |
| 2022-07-07 | 553.00 | 579.00 | 553.00 | 563.00 | 563.00 | 78 |
| 2022-07-06 | 559.00 | 578.00 | 552.00 | 577.00 | 577.00 | 78 |
| 2022-07-05 | 552.00 | 557.00 | 552.00 | 557.00 | 557.00 | 7 |
| 2022-07-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
| 2022-07-01 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 91 |
| 2022-06-30 | 595.00 | 610.00 | 548.00 | 569.00 | 569.00 | 325 |
| 2022-06-29 | 591.00 | 592.00 | 571.00 | 581.00 | 581.00 | 71 |
| 2022-06-28 | 597.00 | 597.00 | 583.00 | 584.00 | 584.00 | 11 |
| 2022-06-27 | 584.00 | 597.00 | 580.00 | 597.00 | 597.00 | 4 |
| 2022-06-24 | 588.00 | 591.00 | 580.00 | 583.00 | 583.00 | 27 |
| 2022-06-23 | 585.00 | 589.00 | 584.00 | 589.00 | 589.00 | 14 |
| 2022-06-22 | 591.00 | 591.00 | 590.00 | 590.00 | 590.00 | 5 |
| 2022-06-21 | 598.00 | 600.00 | 571.00 | 592.00 | 592.00 | 65 |
| 2022-06-20 | 590.00 | 593.00 | 574.00 | 583.00 | 583.00 | 47 |
| 2022-06-17 | 588.00 | 602.00 | 573.00 | 590.00 | 590.00 | 35 |
| 2022-06-16 | 591.00 | 591.00 | 572.00 | 581.00 | 581.00 | 320 |
| 2022-06-15 | 599.00 | 599.00 | 587.00 | 596.00 | 596.00 | 43 |
| 2022-06-14 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 14 |
| 2022-06-10 | 623.00 | 640.00 | 587.00 | 598.00 | 598.00 | 506 |
| 2022-06-09 | 603.00 | 620.00 | 578.00 | 596.00 | 596.00 | 104 |
| 2022-06-08 | 589.00 | 598.00 | 570.00 | 593.00 | 593.00 | 91 |
| 2022-06-07 | 582.00 | 596.00 | 575.00 | 576.00 | 576.00 | 15 |
| 2022-06-06 | 587.00 | 597.00 | 580.00 | 592.00 | 592.00 | 64 |
| 2022-06-03 | 594.00 | 618.00 | 570.00 | 587.00 | 587.00 | 207 |
| 2022-06-02 | 568.00 | 700.00 | 568.00 | 591.00 | 591.00 | 1,741 |
| 2022-06-01 | 571.00 | 583.00 | 564.00 | 566.00 | 566.00 | 26 |
| 2022-05-31 | 590.00 | 590.00 | 560.00 | 569.00 | 569.00 | 424 |
| 2022-05-30 | 580.00 | 598.00 | 580.00 | 591.00 | 591.00 | 339 |
| 2022-05-27 | 585.00 | 585.00 | 569.00 | 579.00 | 579.00 | 239 |
| 2022-05-26 | 604.00 | 612.00 | 575.00 | 585.00 | 585.00 | 984 |
| 2022-05-25 | 650.00 | 650.00 | 601.00 | 604.00 | 604.00 | 148 |
| 2022-05-24 | 587.00 | 710.00 | 587.00 | 652.00 | 652.00 | 3,537 |
| 2022-05-23 | 594.00 | 594.00 | 555.00 | 578.00 | 578.00 | 695 |
| 2022-05-20 | 602.00 | 618.00 | 588.00 | 596.00 | 596.00 | 190 |
| 2022-05-19 | 548.00 | 640.00 | 548.00 | 616.00 | 616.00 | 1,803 |
| 2022-05-18 | 555.00 | 559.00 | 547.00 | 555.00 | 555.00 | 29 |
| 2022-05-17 | 550.00 | 559.00 | 548.00 | 557.00 | 557.00 | 34 |
| 2022-05-16 | 558.00 | 558.00 | 536.00 | 541.00 | 541.00 | 25 |
| 2022-05-13 | 590.00 | 590.00 | 536.00 | 544.00 | 544.00 | 165 |
| 2022-05-12 | 522.00 | 555.00 | 521.00 | 552.00 | 552.00 | 47 |
| 2022-05-11 | 571.00 | 571.00 | 544.00 | 549.00 | 549.00 | 157 |
| 2022-05-06 | 579.00 | 604.00 | 552.00 | 555.00 | 555.00 | 575 |
| 2022-05-05 | 567.00 | 588.00 | 558.00 | 561.00 | 561.00 | 110 |
| 2022-05-04 | 604.00 | 604.00 | 550.00 | 557.00 | 557.00 | 217 |
| 2022-04-29 | 597.00 | 597.00 | 555.00 | 569.00 | 569.00 | 124 |
| 2022-04-28 | 572.00 | 585.00 | 571.00 | 580.00 | 580.00 | 16 |
| 2022-04-27 | 575.00 | 580.00 | 563.00 | 570.00 | 570.00 | 362 |
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.