Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 580.00 | 589.00 | 568.00 | 575.00 | 575.00 | 220 |
| 2022-04-25 | 612.00 | 638.00 | 582.00 | 586.00 | 586.00 | 843 |
| 2022-04-22 | 596.00 | 617.00 | 591.00 | 610.00 | 610.00 | 25 |
| 2022-04-21 | 628.00 | 628.00 | 595.00 | 612.00 | 612.00 | 17 |
| 2022-04-20 | 626.00 | 626.00 | 595.00 | 608.00 | 608.00 | 71 |
| 2022-04-19 | 604.00 | 677.00 | 593.00 | 594.00 | 594.00 | 1,313 |
| 2022-04-18 | 605.00 | 657.00 | 603.00 | 603.00 | 603.00 | 238 |
| 2022-04-15 | 622.00 | 790.00 | 603.00 | 614.00 | 614.00 | 3,494 |
| 2022-04-14 | 613.00 | 620.00 | 590.00 | 606.00 | 606.00 | 114 |
| 2022-04-13 | 621.00 | 644.00 | 610.00 | 621.00 | 621.00 | 196 |
| 2022-04-12 | 618.00 | 640.00 | 611.00 | 611.00 | 611.00 | 65 |
| 2022-04-11 | 610.00 | 617.00 | 610.00 | 617.00 | 617.00 | 7 |
| 2022-04-08 | 622.00 | 629.00 | 610.00 | 614.00 | 614.00 | 52 |
| 2022-04-07 | 625.00 | 626.00 | 609.00 | 616.00 | 616.00 | 59 |
| 2022-04-06 | 645.00 | 645.00 | 610.00 | 621.00 | 621.00 | 82 |
| 2022-04-05 | 598.00 | 720.00 | 584.00 | 645.00 | 645.00 | 783 |
| 2022-04-04 | 601.00 | 664.00 | 584.00 | 634.00 | 634.00 | 246 |
| 2022-04-01 | 603.00 | 603.00 | 601.00 | 602.00 | 602.00 | 38 |
| 2022-03-31 | 604.00 | 619.00 | 563.00 | 614.00 | 614.00 | 222 |
| 2022-03-30 | 502.00 | 655.00 | 502.00 | 608.00 | 608.00 | 150 |
| 2022-03-29 | 499.00 | 600.00 | 400.00 | 531.00 | 531.00 | 114 |
| 2022-03-28 | 417.00 | 500.00 | 363.00 | 499.00 | 499.00 | 43 |
| 2022-03-25 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-24 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-23 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-22 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-21 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-18 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-17 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-16 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-15 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-14 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-11 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-10 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-09 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-04 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-03 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-02 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-03-01 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-02-28 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 0 |
| 2022-02-25 | 544.00 | 545.00 | 450.00 | 463.00 | 463.00 | 102 |
| 2022-02-24 | 713.00 | 713.00 | 368.00 | 394.00 | 394.00 | 204 |
| 2022-02-23 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2022-02-22 | 568.00 | 613.00 | 523.00 | 613.00 | 613.00 | 110 |
| 2022-02-21 | 703.00 | 705.00 | 537.00 | 579.00 | 579.00 | 315 |
| 2022-02-18 | 704.00 | 750.00 | 684.00 | 686.00 | 686.00 | 504 |
| 2022-02-17 | 735.00 | 735.00 | 690.00 | 700.00 | 700.00 | 116 |
| 2022-02-16 | 682.00 | 755.00 | 682.00 | 720.00 | 720.00 | 596 |
| 2022-02-15 | 701.00 | 720.00 | 680.00 | 697.00 | 697.00 | 67 |
| 2022-02-14 | 710.00 | 710.00 | 700.00 | 702.00 | 702.00 | 7 |
| 2022-02-11 | 711.00 | 718.00 | 710.00 | 711.00 | 711.00 | 19 |
| 2022-02-10 | 717.00 | 729.00 | 711.00 | 712.00 | 712.00 | 41 |
| 2022-02-09 | 737.00 | 743.00 | 710.00 | 715.00 | 715.00 | 232 |
| 2022-02-08 | 708.00 | 773.00 | 700.00 | 725.00 | 725.00 | 829 |
| 2022-02-07 | 732.00 | 732.00 | 699.00 | 707.00 | 707.00 | 111 |
| 2022-02-04 | 706.00 | 822.00 | 706.00 | 723.00 | 723.00 | 994 |
| 2022-02-03 | 698.00 | 717.00 | 698.00 | 702.00 | 702.00 | 15 |
| 2022-02-02 | 716.00 | 717.00 | 712.00 | 715.00 | 715.00 | 7 |
| 2022-02-01 | 712.00 | 725.00 | 709.00 | 725.00 | 725.00 | 81 |
| 2022-01-31 | 710.00 | 725.00 | 706.00 | 725.00 | 725.00 | 210 |
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.