Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 696.00 | 714.00 | 695.00 | 708.00 | 708.00 | 112 |
| 2022-01-27 | 702.00 | 702.00 | 698.00 | 698.00 | 698.00 | 99 |
| 2022-01-26 | 688.00 | 744.00 | 678.00 | 696.00 | 696.00 | 627 |
| 2022-01-25 | 736.00 | 763.00 | 700.00 | 704.00 | 704.00 | 133 |
| 2022-01-24 | 727.00 | 727.00 | 704.00 | 710.00 | 710.00 | 26 |
| 2022-01-21 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1 |
| 2022-01-20 | 748.00 | 749.00 | 731.00 | 749.00 | 749.00 | 4 |
| 2022-01-19 | 727.00 | 777.00 | 704.00 | 756.00 | 756.00 | 421 |
| 2022-01-18 | 784.00 | 784.00 | 733.00 | 733.00 | 733.00 | 223 |
| 2022-01-17 | 768.00 | 778.00 | 764.00 | 764.00 | 764.00 | 71 |
| 2022-01-14 | 780.00 | 783.00 | 755.00 | 758.00 | 758.00 | 107 |
| 2022-01-13 | 800.00 | 800.00 | 761.00 | 772.00 | 772.00 | 185 |
| 2022-01-12 | 767.00 | 805.00 | 767.00 | 802.00 | 802.00 | 206 |
| 2022-01-11 | 786.00 | 814.00 | 770.00 | 777.00 | 777.00 | 547 |
| 2022-01-10 | 790.00 | 805.00 | 773.00 | 786.00 | 786.00 | 158 |
| 2022-01-07 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 0 |
| 2022-01-06 | 795.00 | 803.00 | 783.00 | 786.00 | 786.00 | 112 |
| 2022-01-05 | 807.00 | 808.00 | 805.00 | 805.00 | 805.00 | 11 |
| 2022-01-04 | 812.00 | 817.00 | 779.00 | 802.00 | 802.00 | 192 |
| 2022-01-03 | 820.00 | 847.00 | 797.00 | 817.00 | 817.00 | 1,638 |
| 2021-12-30 | 802.00 | 931.00 | 794.00 | 830.00 | 830.00 | 3,255 |
| 2021-12-29 | 790.00 | 795.00 | 789.00 | 795.00 | 795.00 | 5 |
| 2021-12-28 | 802.00 | 802.00 | 788.00 | 794.00 | 794.00 | 173 |
| 2021-12-27 | 810.00 | 820.00 | 796.00 | 817.00 | 817.00 | 127 |
| 2021-12-24 | 795.00 | 814.00 | 788.00 | 811.00 | 811.00 | 23 |
| 2021-12-23 | 780.00 | 815.00 | 780.00 | 806.00 | 806.00 | 58 |
| 2021-12-22 | 783.00 | 800.00 | 760.00 | 789.00 | 789.00 | 612 |
| 2021-12-21 | 792.00 | 796.00 | 780.00 | 796.00 | 796.00 | 8 |
| 2021-12-20 | 786.00 | 786.00 | 782.00 | 782.00 | 782.00 | 4 |
| 2021-12-17 | 795.00 | 799.00 | 782.00 | 799.00 | 799.00 | 8 |
| 2021-12-16 | 806.00 | 818.00 | 781.00 | 787.00 | 787.00 | 63 |
| 2021-12-15 | 780.00 | 800.00 | 780.00 | 787.00 | 787.00 | 80 |
| 2021-12-14 | 771.00 | 771.00 | 767.00 | 770.00 | 770.00 | 3 |
| 2021-12-13 | 789.00 | 800.00 | 770.00 | 770.00 | 770.00 | 34 |
| 2021-12-10 | 778.00 | 780.00 | 770.00 | 770.00 | 770.00 | 29 |
| 2021-12-09 | 781.00 | 803.00 | 771.00 | 780.00 | 780.00 | 35 |
| 2021-12-08 | 778.00 | 798.00 | 778.00 | 798.00 | 798.00 | 5 |
| 2021-12-07 | 781.00 | 785.00 | 780.00 | 781.00 | 781.00 | 54 |
| 2021-12-06 | 794.00 | 794.00 | 782.00 | 793.00 | 793.00 | 57 |
| 2021-12-03 | 811.00 | 825.00 | 792.00 | 793.00 | 793.00 | 85 |
| 2021-12-02 | 800.00 | 800.00 | 793.00 | 795.00 | 795.00 | 24 |
| 2021-12-01 | 813.00 | 813.00 | 802.00 | 802.00 | 802.00 | 7 |
| 2021-11-30 | 813.00 | 814.00 | 800.00 | 800.00 | 800.00 | 36 |
| 2021-11-29 | 812.00 | 825.00 | 805.00 | 805.00 | 805.00 | 12 |
| 2021-11-26 | 812.00 | 812.00 | 809.00 | 809.00 | 809.00 | 5 |
| 2021-11-25 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1 |
| 2021-11-24 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2021-11-23 | 799.00 | 799.00 | 793.00 | 798.00 | 798.00 | 13 |
| 2021-11-22 | 811.00 | 812.00 | 796.00 | 799.00 | 799.00 | 31 |
| 2021-11-19 | 803.00 | 837.00 | 802.00 | 811.00 | 811.00 | 290 |
| 2021-11-18 | 801.00 | 863.00 | 800.00 | 802.00 | 802.00 | 630 |
| 2021-11-17 | 808.00 | 808.00 | 802.00 | 802.00 | 802.00 | 14 |
| 2021-11-16 | 810.00 | 812.00 | 810.00 | 810.00 | 810.00 | 3 |
| 2021-11-15 | 804.00 | 821.00 | 802.00 | 805.00 | 805.00 | 44 |
| 2021-11-12 | 810.00 | 825.00 | 800.00 | 808.00 | 808.00 | 188 |
| 2021-11-11 | 811.00 | 818.00 | 811.00 | 815.00 | 815.00 | 18 |
| 2021-11-10 | 809.00 | 820.00 | 809.00 | 816.00 | 816.00 | 39 |
| 2021-11-09 | 807.00 | 826.00 | 804.00 | 815.00 | 815.00 | 87 |
| 2021-11-08 | 818.00 | 828.00 | 809.00 | 820.00 | 820.00 | 76 |
| 2021-11-05 | 819.00 | 819.00 | 809.00 | 811.00 | 811.00 | 95 |
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.