Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,278.00 | 1,398.00 | 1,278.00 | 1,354.00 | 1,354.00 | 1,077 |
| 2026-04-29 | 1,286.00 | 1,286.00 | 1,260.00 | 1,278.00 | 1,278.00 | 308 |
| 2026-04-28 | 1,314.00 | 1,324.00 | 1,296.00 | 1,304.00 | 1,304.00 | 89 |
| 2026-04-27 | 1,318.00 | 1,334.00 | 1,312.00 | 1,328.00 | 1,328.00 | 81 |
| 2026-04-24 | 1,362.00 | 1,366.00 | 1,318.00 | 1,340.00 | 1,340.00 | 113 |
| 2026-04-23 | 1,360.00 | 1,360.00 | 1,340.00 | 1,342.00 | 1,342.00 | 35 |
| 2026-04-22 | 1,340.00 | 1,382.00 | 1,338.00 | 1,356.00 | 1,356.00 | 224 |
| 2026-04-21 | 1,336.00 | 1,376.00 | 1,326.00 | 1,362.00 | 1,362.00 | 489 |
| 2026-04-20 | 1,330.00 | 1,354.00 | 1,290.00 | 1,330.00 | 1,330.00 | 586 |
| 2026-04-17 | 1,312.00 | 1,376.00 | 1,304.00 | 1,320.00 | 1,320.00 | 1,330 |
| 2026-04-16 | 1,312.00 | 1,322.00 | 1,300.00 | 1,320.00 | 1,320.00 | 141 |
| 2026-04-15 | 1,292.00 | 1,318.00 | 1,292.00 | 1,306.00 | 1,306.00 | 10 |
| 2026-04-14 | 1,306.00 | 1,316.00 | 1,278.00 | 1,298.00 | 1,298.00 | 96 |
| 2026-04-13 | 1,280.00 | 1,330.00 | 1,278.00 | 1,294.00 | 1,294.00 | 301 |
| 2026-04-10 | 1,282.00 | 1,300.00 | 1,278.00 | 1,298.00 | 1,298.00 | 92 |
| 2026-04-09 | 1,294.00 | 1,300.00 | 1,280.00 | 1,296.00 | 1,296.00 | 78 |
| 2026-04-08 | 1,292.00 | 1,316.00 | 1,290.00 | 1,296.00 | 1,296.00 | 32 |
| 2026-04-07 | 1,320.00 | 1,320.00 | 1,294.00 | 1,304.00 | 1,304.00 | 164 |
| 2026-04-06 | 1,284.00 | 1,340.00 | 1,270.00 | 1,312.00 | 1,312.00 | 349 |
| 2026-04-03 | 1,288.00 | 1,290.00 | 1,272.00 | 1,284.00 | 1,284.00 | 19 |
| 2026-04-02 | 1,292.00 | 1,292.00 | 1,270.00 | 1,282.00 | 1,282.00 | 173 |
| 2026-04-01 | 1,276.00 | 1,320.00 | 1,258.00 | 1,300.00 | 1,300.00 | 374 |
| 2026-03-31 | 1,322.00 | 1,326.00 | 1,256.00 | 1,264.00 | 1,264.00 | 846 |
| 2026-03-30 | 1,302.00 | 1,380.00 | 1,294.00 | 1,364.00 | 1,364.00 | 1,074 |
| 2026-03-27 | 1,338.00 | 1,344.00 | 1,300.00 | 1,310.00 | 1,310.00 | 337 |
| 2026-03-26 | 1,358.00 | 1,360.00 | 1,338.00 | 1,352.00 | 1,352.00 | 103 |
| 2026-03-25 | 1,346.00 | 1,364.00 | 1,338.00 | 1,338.00 | 1,338.00 | 278 |
| 2026-03-24 | 1,338.00 | 1,350.00 | 1,338.00 | 1,342.00 | 1,342.00 | 94 |
| 2026-03-23 | 1,364.00 | 1,364.00 | 1,324.00 | 1,338.00 | 1,338.00 | 108 |
| 2026-03-20 | 1,398.00 | 1,398.00 | 1,344.00 | 1,344.00 | 1,344.00 | 499 |
| 2026-03-19 | 1,392.00 | 1,466.00 | 1,360.00 | 1,396.00 | 1,396.00 | 2,533 |
| 2026-03-18 | 1,410.00 | 1,410.00 | 1,348.00 | 1,364.00 | 1,364.00 | 414 |
| 2026-03-17 | 1,470.00 | 1,496.00 | 1,366.00 | 1,402.00 | 1,402.00 | 2,741 |
| 2026-03-16 | 1,310.00 | 1,540.00 | 1,288.00 | 1,482.00 | 1,482.00 | 6,096 |
| 2026-03-13 | 1,278.00 | 1,300.00 | 1,278.00 | 1,300.00 | 1,300.00 | 375 |
| 2026-03-12 | 1,288.00 | 1,312.00 | 1,288.00 | 1,298.00 | 1,298.00 | 56 |
| 2026-03-11 | 1,278.00 | 1,310.00 | 1,278.00 | 1,308.00 | 1,308.00 | 183 |
| 2026-03-10 | 1,286.00 | 1,314.00 | 1,274.00 | 1,286.00 | 1,286.00 | 209 |
| 2026-03-09 | 1,310.00 | 1,310.00 | 1,282.00 | 1,292.00 | 1,292.00 | 117 |
| 2026-03-06 | 1,318.00 | 1,324.00 | 1,290.00 | 1,302.00 | 1,302.00 | 291 |
| 2026-03-05 | 1,282.00 | 1,314.00 | 1,282.00 | 1,296.00 | 1,296.00 | 127 |
| 2026-03-04 | 1,274.00 | 1,306.00 | 1,274.00 | 1,300.00 | 1,300.00 | 120 |
| 2026-03-03 | 1,350.00 | 1,372.00 | 1,280.00 | 1,300.00 | 1,300.00 | 584 |
| 2026-03-02 | 1,396.00 | 1,412.00 | 1,344.00 | 1,360.00 | 1,360.00 | 1,405 |
| 2026-02-27 | 1,408.00 | 1,430.00 | 1,396.00 | 1,404.00 | 1,404.00 | 70 |
| 2026-02-26 | 1,414.00 | 1,438.00 | 1,400.00 | 1,420.00 | 1,420.00 | 132 |
| 2026-02-25 | 1,430.00 | 1,456.00 | 1,412.00 | 1,426.00 | 1,426.00 | 120 |
| 2026-02-24 | 1,428.00 | 1,448.00 | 1,424.00 | 1,426.00 | 1,426.00 | 120 |
| 2026-02-20 | 1,430.00 | 1,474.00 | 1,426.00 | 1,432.00 | 1,432.00 | 265 |
| 2026-02-19 | 1,444.00 | 1,468.00 | 1,428.00 | 1,448.00 | 1,448.00 | 72 |
| 2026-02-18 | 1,432.00 | 1,460.00 | 1,426.00 | 1,442.00 | 1,442.00 | 168 |
| 2026-02-17 | 1,400.00 | 1,498.00 | 1,400.00 | 1,468.00 | 1,468.00 | 494 |
| 2026-02-16 | 1,418.00 | 1,474.00 | 1,400.00 | 1,420.00 | 1,420.00 | 226 |
| 2026-02-13 | 1,426.00 | 1,426.00 | 1,372.00 | 1,406.00 | 1,406.00 | 28 |
| 2026-02-12 | 1,392.00 | 1,400.00 | 1,370.00 | 1,398.00 | 1,398.00 | 64 |
| 2026-02-11 | 1,410.00 | 1,432.00 | 1,400.00 | 1,400.00 | 1,400.00 | 43 |
| 2026-02-10 | 1,416.00 | 1,442.00 | 1,390.00 | 1,408.00 | 1,408.00 | 156 |
| 2026-02-09 | 1,400.00 | 1,440.00 | 1,400.00 | 1,438.00 | 1,438.00 | 85 |
| 2026-02-06 | 1,434.00 | 1,434.00 | 1,400.00 | 1,400.00 | 1,400.00 | 90 |
| 2026-02-05 | 1,436.00 | 1,456.00 | 1,406.00 | 1,412.00 | 1,412.00 | 89 |
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.