Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,144.00 | 1,174.00 | 1,112.00 | 1,134.00 | 1,134.00 | 452 |
| 2026-07-24 | 1,130.00 | 1,148.00 | 1,114.00 | 1,126.00 | 1,126.00 | 358 |
| 2026-07-23 | 1,146.00 | 1,146.00 | 1,098.00 | 1,122.00 | 1,122.00 | 126 |
| 2026-07-22 | 1,160.00 | 1,176.00 | 1,140.00 | 1,156.00 | 1,156.00 | 119 |
| 2026-07-21 | 1,142.00 | 1,170.00 | 1,142.00 | 1,148.00 | 1,148.00 | 264 |
| 2026-07-20 | 1,112.00 | 1,172.00 | 1,108.00 | 1,110.00 | 1,110.00 | 241 |
| 2026-07-17 | 1,152.00 | 1,172.00 | 1,102.00 | 1,114.00 | 1,114.00 | 146 |
| 2026-07-16 | 1,212.00 | 1,310.00 | 1,152.00 | 1,164.00 | 1,164.00 | 962 |
| 2026-07-15 | 1,194.00 | 1,244.00 | 1,152.00 | 1,202.00 | 1,202.00 | 434 |
| 2026-07-14 | 1,128.00 | 1,360.00 | 1,120.00 | 1,240.00 | 1,240.00 | 333 |
| 2026-07-13 | 1,108.00 | 1,178.00 | 1,106.00 | 1,134.00 | 1,134.00 | 49 |
| 2026-07-10 | 1,116.00 | 1,228.00 | 1,102.00 | 1,120.00 | 1,120.00 | 345 |
| 2026-07-09 | 1,072.00 | 1,298.00 | 1,070.00 | 1,122.00 | 1,122.00 | 925 |
| 2026-07-08 | 1,048.00 | 1,182.00 | 1,046.00 | 1,080.00 | 1,080.00 | 555 |
| 2026-07-07 | 1,052.00 | 1,052.00 | 1,038.00 | 1,046.00 | 1,046.00 | 7 |
| 2026-07-06 | 1,110.00 | 1,116.00 | 1,052.00 | 1,062.00 | 1,062.00 | 102 |
| 2026-07-03 | 1,100.00 | 1,102.00 | 1,100.00 | 1,102.00 | 1,102.00 | 10 |
| 2026-07-02 | 1,100.00 | 1,102.00 | 1,100.00 | 1,100.00 | 1,100.00 | 12 |
| 2026-07-01 | 1,106.00 | 1,106.00 | 1,092.00 | 1,094.00 | 1,094.00 | 27 |
| 2026-06-30 | 1,148.00 | 1,164.00 | 1,106.00 | 1,106.00 | 1,106.00 | 136 |
| 2026-06-29 | 978.00 | 1,130.00 | 978.00 | 1,128.00 | 1,128.00 | 377 |
| 2026-06-26 | 1,080.00 | 1,080.00 | 850.00 | 1,026.00 | 1,026.00 | 707 |
| 2026-06-25 | 1,180.00 | 1,182.00 | 996.00 | 1,058.00 | 1,058.00 | 565 |
| 2026-06-24 | 1,216.00 | 1,216.00 | 1,190.00 | 1,198.00 | 1,198.00 | 271 |
| 2026-06-23 | 1,216.00 | 1,238.00 | 1,182.00 | 1,220.00 | 1,220.00 | 211 |
| 2026-06-22 | 1,312.00 | 1,312.00 | 1,222.00 | 1,250.00 | 1,250.00 | 233 |
| 2026-06-19 | 1,324.00 | 1,350.00 | 1,288.00 | 1,300.00 | 1,300.00 | 297 |
| 2026-06-18 | 1,310.00 | 1,336.00 | 1,302.00 | 1,324.00 | 1,324.00 | 67 |
| 2026-06-17 | 1,316.00 | 1,336.00 | 1,316.00 | 1,322.00 | 1,322.00 | 47 |
| 2026-06-16 | 1,360.00 | 1,380.00 | 1,312.00 | 1,314.00 | 1,314.00 | 235 |
| 2026-06-15 | 1,368.00 | 1,442.00 | 1,322.00 | 1,340.00 | 1,340.00 | 454 |
| 2026-06-11 | 1,346.00 | 1,364.00 | 1,342.00 | 1,354.00 | 1,354.00 | 7 |
| 2026-06-10 | 1,362.00 | 1,378.00 | 1,340.00 | 1,340.00 | 1,340.00 | 18 |
| 2026-06-09 | 1,334.00 | 1,382.00 | 1,314.00 | 1,374.00 | 1,374.00 | 293 |
| 2026-06-08 | 1,422.00 | 1,422.00 | 1,320.00 | 1,338.00 | 1,338.00 | 541 |
| 2026-06-05 | 1,366.00 | 1,422.00 | 1,366.00 | 1,380.00 | 1,380.00 | 152 |
| 2026-06-04 | 1,378.00 | 1,402.00 | 1,374.00 | 1,392.00 | 1,392.00 | 148 |
| 2026-06-03 | 1,394.00 | 1,412.00 | 1,384.00 | 1,398.00 | 1,398.00 | 80 |
| 2026-06-02 | 1,414.00 | 1,438.00 | 1,364.00 | 1,398.00 | 1,398.00 | 961 |
| 2026-06-01 | 1,332.00 | 1,400.00 | 1,280.00 | 1,362.00 | 1,362.00 | 1,712 |
| 2026-05-29 | 1,336.00 | 1,346.00 | 1,294.00 | 1,300.00 | 1,300.00 | 368 |
| 2026-05-28 | 1,316.00 | 1,332.00 | 1,316.00 | 1,330.00 | 1,330.00 | 9 |
| 2026-05-27 | 1,322.00 | 1,338.00 | 1,316.00 | 1,316.00 | 1,316.00 | 26 |
| 2026-05-26 | 1,336.00 | 1,364.00 | 1,320.00 | 1,322.00 | 1,322.00 | 94 |
| 2026-05-25 | 1,358.00 | 1,376.00 | 1,348.00 | 1,354.00 | 1,354.00 | 49 |
| 2026-05-22 | 1,372.00 | 1,402.00 | 1,358.00 | 1,368.00 | 1,368.00 | 162 |
| 2026-05-21 | 1,384.00 | 1,392.00 | 1,368.00 | 1,392.00 | 1,392.00 | 21 |
| 2026-05-20 | 1,354.00 | 1,412.00 | 1,354.00 | 1,390.00 | 1,390.00 | 143 |
| 2026-05-19 | 1,334.00 | 1,376.00 | 1,334.00 | 1,368.00 | 1,368.00 | 30 |
| 2026-05-18 | 1,352.00 | 1,382.00 | 1,334.00 | 1,334.00 | 1,334.00 | 275 |
| 2026-05-15 | 1,342.00 | 1,386.00 | 1,342.00 | 1,364.00 | 1,364.00 | 214 |
| 2026-05-14 | 1,396.00 | 1,422.00 | 1,318.00 | 1,358.00 | 1,358.00 | 436 |
| 2026-05-13 | 1,410.00 | 1,428.00 | 1,390.00 | 1,408.00 | 1,408.00 | 136 |
| 2026-05-12 | 1,442.00 | 1,448.00 | 1,400.00 | 1,438.00 | 1,438.00 | 316 |
| 2026-05-11 | 1,462.00 | 1,462.00 | 1,314.00 | 1,420.00 | 1,420.00 | 821 |
| 2026-05-08 | 1,346.00 | 1,450.00 | 1,346.00 | 1,442.00 | 1,442.00 | 1,172 |
| 2026-05-07 | 1,340.00 | 1,374.00 | 1,340.00 | 1,346.00 | 1,346.00 | 45 |
| 2026-05-06 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 227 |
| 2026-05-05 | 1,366.00 | 1,384.00 | 1,316.00 | 1,346.00 | 1,346.00 | 230 |
| 2026-05-04 | 1,358.00 | 1,400.00 | 1,328.00 | 1,374.00 | 1,374.00 | 1,005 |
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.