Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,200.00 | 1,224.00 | 1,192.00 | 1,216.00 | 1,216.00 | 70 |
| 2025-11-06 | 1,242.00 | 1,242.00 | 1,196.00 | 1,198.00 | 1,198.00 | 59 |
| 2025-11-05 | 1,194.00 | 1,224.00 | 1,184.00 | 1,216.00 | 1,216.00 | 330 |
| 2025-11-03 | 1,206.00 | 1,206.00 | 1,204.00 | 1,206.00 | 1,206.00 | 16 |
| 2025-11-01 | 1,200.00 | 1,218.00 | 1,190.00 | 1,200.00 | 1,200.00 | 315 |
| 2025-10-31 | 1,218.00 | 1,234.00 | 1,200.00 | 1,210.00 | 1,210.00 | 45 |
| 2025-10-30 | 1,216.00 | 1,216.00 | 1,214.00 | 1,216.00 | 1,216.00 | 3 |
| 2025-10-29 | 1,242.00 | 1,248.00 | 1,208.00 | 1,220.00 | 1,220.00 | 303 |
| 2025-10-28 | 1,216.00 | 1,218.00 | 1,216.00 | 1,218.00 | 1,218.00 | 35 |
| 2025-10-27 | 1,234.00 | 1,260.00 | 1,200.00 | 1,204.00 | 1,204.00 | 712 |
| 2025-10-24 | 1,230.00 | 1,276.00 | 1,212.00 | 1,232.00 | 1,232.00 | 524 |
| 2025-10-23 | 1,248.00 | 1,254.00 | 1,228.00 | 1,250.00 | 1,250.00 | 17 |
| 2025-10-22 | 1,236.00 | 1,300.00 | 1,236.00 | 1,236.00 | 1,236.00 | 496 |
| 2025-10-21 | 1,260.00 | 1,270.00 | 1,236.00 | 1,244.00 | 1,244.00 | 44 |
| 2025-10-20 | 1,264.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,274.00 | 3 |
| 2025-10-17 | 1,284.00 | 1,284.00 | 1,250.00 | 1,264.00 | 1,264.00 | 133 |
| 2025-10-16 | 1,262.00 | 1,288.00 | 1,260.00 | 1,276.00 | 1,276.00 | 92 |
| 2025-10-15 | 1,234.00 | 1,296.00 | 1,230.00 | 1,264.00 | 1,264.00 | 130 |
| 2025-10-14 | 1,234.00 | 1,238.00 | 1,204.00 | 1,218.00 | 1,218.00 | 65 |
| 2025-10-13 | 1,260.00 | 1,318.00 | 1,208.00 | 1,262.00 | 1,262.00 | 1,044 |
| 2025-10-10 | 1,290.00 | 1,324.00 | 1,252.00 | 1,260.00 | 1,260.00 | 77 |
| 2025-10-09 | 1,242.00 | 1,288.00 | 1,230.00 | 1,250.00 | 1,250.00 | 389 |
| 2025-10-08 | 1,292.00 | 1,308.00 | 1,222.00 | 1,250.00 | 1,250.00 | 817 |
| 2025-10-07 | 1,246.00 | 1,340.00 | 1,228.00 | 1,290.00 | 1,290.00 | 2,014 |
| 2025-10-06 | 1,180.00 | 1,260.00 | 1,172.00 | 1,230.00 | 1,230.00 | 936 |
| 2025-10-03 | 1,210.00 | 1,212.00 | 1,180.00 | 1,196.00 | 1,196.00 | 41 |
| 2025-10-02 | 1,196.00 | 1,224.00 | 1,196.00 | 1,214.00 | 1,214.00 | 86 |
| 2025-10-01 | 1,206.00 | 1,288.00 | 1,164.00 | 1,180.00 | 1,180.00 | 767 |
| 2025-09-30 | 1,204.00 | 1,230.00 | 1,186.00 | 1,188.00 | 1,188.00 | 86 |
| 2025-09-29 | 1,188.00 | 1,228.00 | 1,188.00 | 1,218.00 | 1,218.00 | 268 |
| 2025-09-26 | 1,206.00 | 1,236.00 | 1,180.00 | 1,188.00 | 1,188.00 | 690 |
| 2025-09-25 | 1,226.00 | 1,254.00 | 1,202.00 | 1,202.00 | 1,202.00 | 245 |
| 2025-09-24 | 1,192.00 | 1,250.00 | 1,186.00 | 1,210.00 | 1,210.00 | 558 |
| 2025-09-23 | 1,220.00 | 1,242.00 | 1,190.00 | 1,206.00 | 1,206.00 | 517 |
| 2025-09-22 | 1,262.00 | 1,274.00 | 1,214.00 | 1,250.00 | 1,250.00 | 672 |
| 2025-09-19 | 1,304.00 | 1,308.00 | 1,220.00 | 1,266.00 | 1,266.00 | 1,832 |
| 2025-09-18 | 1,308.00 | 1,310.00 | 1,266.00 | 1,282.00 | 1,282.00 | 406 |
| 2025-09-17 | 1,308.00 | 1,342.00 | 1,248.00 | 1,298.00 | 1,298.00 | 797 |
| 2025-09-16 | 1,310.00 | 1,316.00 | 1,270.00 | 1,280.00 | 1,280.00 | 215 |
| 2025-09-15 | 1,304.00 | 1,316.00 | 1,250.00 | 1,250.00 | 1,250.00 | 232 |
| 2025-09-12 | 1,288.00 | 1,314.00 | 1,248.00 | 1,274.00 | 1,274.00 | 694 |
| 2025-09-11 | 1,274.00 | 1,306.00 | 1,266.00 | 1,276.00 | 1,276.00 | 450 |
| 2025-09-10 | 1,276.00 | 1,326.00 | 1,242.00 | 1,308.00 | 1,308.00 | 640 |
| 2025-09-09 | 1,350.00 | 1,350.00 | 1,272.00 | 1,308.00 | 1,308.00 | 900 |
| 2025-09-08 | 1,286.00 | 1,364.00 | 1,252.00 | 1,288.00 | 1,288.00 | 1,771 |
| 2025-09-05 | 1,234.00 | 1,324.00 | 1,206.00 | 1,256.00 | 1,256.00 | 828 |
| 2025-09-04 | 1,264.00 | 1,282.00 | 1,208.00 | 1,216.00 | 1,216.00 | 302 |
| 2025-09-03 | 1,256.00 | 1,300.00 | 1,254.00 | 1,264.00 | 1,264.00 | 712 |
| 2025-09-02 | 1,202.00 | 1,326.00 | 1,200.00 | 1,242.00 | 1,242.00 | 1,829 |
| 2025-09-01 | 1,234.00 | 1,256.00 | 1,200.00 | 1,204.00 | 1,204.00 | 187 |
| 2025-08-29 | 1,232.00 | 1,320.00 | 1,220.00 | 1,222.00 | 1,222.00 | 1,957 |
| 2025-08-28 | 1,200.00 | 1,300.00 | 1,190.00 | 1,236.00 | 1,236.00 | 1,089 |
| 2025-08-27 | 1,200.00 | 1,200.00 | 1,190.00 | 1,196.00 | 1,196.00 | 15 |
| 2025-08-26 | 1,206.00 | 1,210.00 | 1,194.00 | 1,194.00 | 1,194.00 | 10 |
| 2025-08-25 | 1,178.00 | 1,200.00 | 1,148.00 | 1,194.00 | 1,194.00 | 248 |
| 2025-08-22 | 1,192.00 | 1,210.00 | 1,180.00 | 1,182.00 | 1,182.00 | 86 |
| 2025-08-21 | 1,186.00 | 1,186.00 | 1,176.00 | 1,178.00 | 1,178.00 | 30 |
| 2025-08-20 | 1,202.00 | 1,206.00 | 1,180.00 | 1,186.00 | 1,186.00 | 155 |
| 2025-08-19 | 1,210.00 | 1,210.00 | 1,190.00 | 1,192.00 | 1,192.00 | 144 |
| 2025-08-18 | 1,214.00 | 1,214.00 | 1,208.00 | 1,210.00 | 1,210.00 | 20 |
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.