Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,468.00 | 1,500.00 | 1,438.00 | 1,462.00 | 1,462.00 | 226 |
| 2026-02-03 | 1,510.00 | 1,510.00 | 1,460.00 | 1,496.00 | 1,496.00 | 257 |
| 2026-02-02 | 1,510.00 | 1,516.00 | 1,452.00 | 1,474.00 | 1,474.00 | 368 |
| 2026-01-30 | 1,530.00 | 1,566.00 | 1,442.00 | 1,518.00 | 1,518.00 | 739 |
| 2026-01-29 | 1,530.00 | 1,594.00 | 1,530.00 | 1,548.00 | 1,548.00 | 213 |
| 2026-01-28 | 1,558.00 | 1,572.00 | 1,520.00 | 1,550.00 | 1,550.00 | 170 |
| 2026-01-27 | 1,500.00 | 1,598.00 | 1,500.00 | 1,572.00 | 1,572.00 | 319 |
| 2026-01-26 | 1,498.00 | 1,556.00 | 1,496.00 | 1,512.00 | 1,512.00 | 528 |
| 2026-01-23 | 1,498.00 | 1,506.00 | 1,470.00 | 1,498.00 | 1,498.00 | 518 |
| 2026-01-22 | 1,582.00 | 1,582.00 | 1,498.00 | 1,542.00 | 1,542.00 | 528 |
| 2026-01-21 | 1,488.00 | 1,600.00 | 1,476.00 | 1,554.00 | 1,554.00 | 881 |
| 2026-01-20 | 1,490.00 | 1,490.00 | 1,472.00 | 1,476.00 | 1,476.00 | 105 |
| 2026-01-19 | 1,434.00 | 1,488.00 | 1,432.00 | 1,486.00 | 1,486.00 | 511 |
| 2026-01-16 | 1,306.00 | 1,460.00 | 1,306.00 | 1,366.00 | 1,366.00 | 778 |
| 2026-01-15 | 1,356.00 | 1,396.00 | 1,326.00 | 1,372.00 | 1,372.00 | 451 |
| 2026-01-14 | 1,366.00 | 1,394.00 | 1,336.00 | 1,390.00 | 1,390.00 | 236 |
| 2026-01-13 | 1,404.00 | 1,424.00 | 1,356.00 | 1,390.00 | 1,390.00 | 297 |
| 2026-01-12 | 1,418.00 | 1,448.00 | 1,392.00 | 1,404.00 | 1,404.00 | 269 |
| 2026-01-09 | 1,404.00 | 1,464.00 | 1,404.00 | 1,426.00 | 1,426.00 | 234 |
| 2026-01-08 | 1,394.00 | 1,468.00 | 1,394.00 | 1,420.00 | 1,420.00 | 587 |
| 2026-01-06 | 1,368.00 | 1,454.00 | 1,368.00 | 1,404.00 | 1,404.00 | 712 |
| 2026-01-05 | 1,368.00 | 1,438.00 | 1,368.00 | 1,416.00 | 1,416.00 | 703 |
| 2025-12-30 | 1,316.00 | 1,398.00 | 1,316.00 | 1,392.00 | 1,392.00 | 292 |
| 2025-12-29 | 1,300.00 | 1,350.00 | 1,300.00 | 1,336.00 | 1,336.00 | 223 |
| 2025-12-26 | 1,286.00 | 1,362.00 | 1,286.00 | 1,314.00 | 1,314.00 | 324 |
| 2025-12-25 | 1,372.00 | 1,372.00 | 1,288.00 | 1,348.00 | 1,348.00 | 642 |
| 2025-12-24 | 1,348.00 | 1,368.00 | 1,348.00 | 1,350.00 | 1,350.00 | 175 |
| 2025-12-23 | 1,346.00 | 1,386.00 | 1,346.00 | 1,366.00 | 1,366.00 | 842 |
| 2025-12-22 | 1,398.00 | 1,456.00 | 1,350.00 | 1,358.00 | 1,358.00 | 732 |
| 2025-12-19 | 1,352.00 | 1,462.00 | 1,350.00 | 1,402.00 | 1,402.00 | 1,151 |
| 2025-12-18 | 1,372.00 | 1,378.00 | 1,358.00 | 1,372.00 | 1,372.00 | 159 |
| 2025-12-17 | 1,350.00 | 1,374.00 | 1,346.00 | 1,366.00 | 1,366.00 | 193 |
| 2025-12-16 | 1,362.00 | 1,380.00 | 1,350.00 | 1,374.00 | 1,374.00 | 177 |
| 2025-12-15 | 1,314.00 | 1,362.00 | 1,312.00 | 1,334.00 | 1,334.00 | 436 |
| 2025-12-12 | 1,374.00 | 1,374.00 | 1,314.00 | 1,318.00 | 1,318.00 | 355 |
| 2025-12-11 | 1,410.00 | 1,422.00 | 1,336.00 | 1,350.00 | 1,350.00 | 625 |
| 2025-12-10 | 1,384.00 | 1,500.00 | 1,384.00 | 1,406.00 | 1,406.00 | 2,392 |
| 2025-12-09 | 1,378.00 | 1,476.00 | 1,336.00 | 1,366.00 | 1,366.00 | 2,438 |
| 2025-12-08 | 1,428.00 | 1,538.00 | 1,324.00 | 1,356.00 | 1,356.00 | 4,450 |
| 2025-12-05 | 1,344.00 | 1,540.00 | 1,332.00 | 1,488.00 | 1,488.00 | 3,456 |
| 2025-12-04 | 1,304.00 | 1,386.00 | 1,282.00 | 1,300.00 | 1,300.00 | 1,309 |
| 2025-12-03 | 1,288.00 | 1,296.00 | 1,280.00 | 1,294.00 | 1,294.00 | 101 |
| 2025-12-02 | 1,302.00 | 1,320.00 | 1,288.00 | 1,290.00 | 1,290.00 | 164 |
| 2025-12-01 | 1,256.00 | 1,324.00 | 1,230.00 | 1,288.00 | 1,288.00 | 1,134 |
| 2025-11-28 | 1,252.00 | 1,270.00 | 1,250.00 | 1,268.00 | 1,268.00 | 63 |
| 2025-11-27 | 1,260.00 | 1,280.00 | 1,248.00 | 1,256.00 | 1,256.00 | 69 |
| 2025-11-26 | 1,254.00 | 1,290.00 | 1,244.00 | 1,282.00 | 1,282.00 | 359 |
| 2025-11-25 | 1,262.00 | 1,272.00 | 1,226.00 | 1,246.00 | 1,246.00 | 408 |
| 2025-11-24 | 1,256.00 | 1,360.00 | 1,256.00 | 1,296.00 | 1,296.00 | 908 |
| 2025-11-21 | 1,294.00 | 1,360.00 | 1,240.00 | 1,308.00 | 1,308.00 | 1,267 |
| 2025-11-20 | 1,208.00 | 1,408.00 | 1,198.00 | 1,370.00 | 1,370.00 | 3,789 |
| 2025-11-19 | 1,188.00 | 1,266.00 | 1,172.00 | 1,232.00 | 1,232.00 | 1,520 |
| 2025-11-18 | 1,182.00 | 1,184.00 | 1,162.00 | 1,182.00 | 1,182.00 | 114 |
| 2025-11-17 | 1,200.00 | 1,232.00 | 1,158.00 | 1,172.00 | 1,172.00 | 225 |
| 2025-11-14 | 1,202.00 | 1,216.00 | 1,194.00 | 1,196.00 | 1,196.00 | 36 |
| 2025-11-13 | 1,202.00 | 1,220.00 | 1,200.00 | 1,202.00 | 1,202.00 | 11 |
| 2025-11-12 | 1,228.00 | 1,234.00 | 1,194.00 | 1,208.00 | 1,208.00 | 63 |
| 2025-11-11 | 1,210.00 | 1,222.00 | 1,210.00 | 1,210.00 | 1,210.00 | 11 |
| 2025-11-10 | 1,218.00 | 1,224.00 | 1,190.00 | 1,206.00 | 1,206.00 | 182 |
| 2025-11-07 | 1,200.00 | 1,224.00 | 1,192.00 | 1,216.00 | 1,216.00 | 70 |
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.