Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,210.00 | 1,210.00 | 1,174.00 | 1,204.00 | 1,204.00 | 67 |
| 2025-08-13 | 1,202.00 | 1,234.00 | 1,188.00 | 1,208.00 | 1,208.00 | 130 |
| 2025-08-12 | 1,222.00 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | 83 |
| 2025-08-11 | 1,220.00 | 1,234.00 | 1,216.00 | 1,226.00 | 1,226.00 | 152 |
| 2025-08-08 | 1,214.00 | 1,234.00 | 1,214.00 | 1,232.00 | 1,232.00 | 66 |
| 2025-08-07 | 1,240.00 | 1,240.00 | 1,202.00 | 1,216.00 | 1,216.00 | 77 |
| 2025-08-06 | 1,192.00 | 1,264.00 | 1,186.00 | 1,206.00 | 1,206.00 | 252 |
| 2025-08-05 | 1,238.00 | 1,280.00 | 1,200.00 | 1,200.00 | 1,200.00 | 484 |
| 2025-08-04 | 1,142.00 | 1,246.00 | 1,130.00 | 1,216.00 | 1,216.00 | 483 |
| 2025-08-01 | 1,142.00 | 1,142.00 | 1,128.00 | 1,128.00 | 1,128.00 | 4 |
| 2025-07-31 | 1,140.00 | 1,174.00 | 1,118.00 | 1,122.00 | 1,122.00 | 120 |
| 2025-07-30 | 1,164.00 | 1,164.00 | 1,130.00 | 1,130.00 | 1,130.00 | 47 |
| 2025-07-29 | 1,134.00 | 1,138.00 | 1,112.00 | 1,126.00 | 1,126.00 | 46 |
| 2025-07-28 | 1,140.00 | 1,140.00 | 1,108.00 | 1,108.00 | 1,108.00 | 122 |
| 2025-07-25 | 1,172.00 | 1,172.00 | 1,142.00 | 1,142.00 | 1,142.00 | 77 |
| 2025-07-24 | 1,156.00 | 1,156.00 | 1,130.00 | 1,150.00 | 1,150.00 | 74 |
| 2025-07-23 | 1,166.00 | 1,174.00 | 1,144.00 | 1,156.00 | 1,156.00 | 48 |
| 2025-07-22 | 1,152.00 | 1,164.00 | 1,142.00 | 1,164.00 | 1,164.00 | 38 |
| 2025-07-21 | 1,120.00 | 1,154.00 | 1,120.00 | 1,152.00 | 1,152.00 | 32 |
| 2025-07-18 | 1,130.00 | 1,130.00 | 1,118.00 | 1,120.00 | 1,120.00 | 147 |
| 2025-07-17 | 1,116.00 | 1,136.00 | 1,114.00 | 1,132.00 | 1,132.00 | 52 |
| 2025-07-16 | 1,112.00 | 1,130.00 | 1,110.00 | 1,114.00 | 1,114.00 | 16 |
| 2025-07-15 | 1,112.00 | 1,146.00 | 1,112.00 | 1,132.00 | 1,132.00 | 113 |
| 2025-07-14 | 1,094.00 | 1,108.00 | 1,086.00 | 1,088.00 | 1,088.00 | 77 |
| 2025-07-11 | 1,110.00 | 1,118.00 | 1,098.00 | 1,106.00 | 1,106.00 | 37 |
| 2025-07-10 | 1,120.00 | 1,144.00 | 1,110.00 | 1,110.00 | 1,110.00 | 33 |
| 2025-07-09 | 1,150.00 | 1,190.00 | 1,112.00 | 1,112.00 | 1,112.00 | 35 |
| 2025-07-08 | 1,118.00 | 1,130.00 | 1,112.00 | 1,122.00 | 1,122.00 | 38 |
| 2025-07-07 | 1,140.00 | 1,140.00 | 1,110.00 | 1,128.00 | 1,128.00 | 78 |
| 2025-07-04 | 1,130.00 | 1,132.00 | 1,130.00 | 1,132.00 | 1,132.00 | 6 |
| 2025-07-03 | 1,140.00 | 1,144.00 | 1,112.00 | 1,130.00 | 1,130.00 | 219 |
| 2025-07-02 | 1,198.00 | 1,198.00 | 1,150.00 | 1,156.00 | 1,156.00 | 126 |
| 2025-07-01 | 1,186.00 | 1,186.00 | 1,182.00 | 1,182.00 | 1,182.00 | 18 |
| 2025-06-30 | 1,250.00 | 1,250.00 | 1,140.00 | 1,182.00 | 1,182.00 | 907 |
| 2025-06-27 | 1,242.00 | 1,242.00 | 1,216.00 | 1,220.00 | 1,220.00 | 53 |
| 2025-06-26 | 1,232.00 | 1,248.00 | 1,220.00 | 1,242.00 | 1,242.00 | 63 |
| 2025-06-25 | 1,190.00 | 1,366.00 | 1,190.00 | 1,232.00 | 1,232.00 | 2,331 |
| 2025-06-24 | 1,190.00 | 1,190.00 | 1,170.00 | 1,174.00 | 1,174.00 | 79 |
| 2025-06-23 | 1,202.00 | 1,204.00 | 1,166.00 | 1,188.00 | 1,188.00 | 51 |
| 2025-06-20 | 1,206.00 | 1,206.00 | 1,192.00 | 1,192.00 | 1,192.00 | 21 |
| 2025-06-19 | 1,196.00 | 1,260.00 | 1,194.00 | 1,204.00 | 1,204.00 | 135 |
| 2025-06-18 | 1,186.00 | 1,186.00 | 1,182.00 | 1,184.00 | 1,184.00 | 17 |
| 2025-06-17 | 1,192.00 | 1,210.00 | 1,180.00 | 1,184.00 | 1,184.00 | 93 |
| 2025-06-16 | 1,200.00 | 1,270.00 | 1,188.00 | 1,192.00 | 1,192.00 | 188 |
| 2025-06-13 | 1,182.00 | 1,192.00 | 1,178.00 | 1,180.00 | 1,180.00 | 40 |
| 2025-06-11 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-06-10 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 1,190.00 | 13 |
| 2025-06-09 | 1,216.00 | 1,222.00 | 1,178.00 | 1,178.00 | 1,178.00 | 84 |
| 2025-06-06 | 1,230.00 | 1,248.00 | 1,216.00 | 1,216.00 | 1,216.00 | 63 |
| 2025-06-05 | 1,214.00 | 1,226.00 | 1,212.00 | 1,224.00 | 1,224.00 | 76 |
| 2025-06-04 | 1,228.00 | 1,228.00 | 1,212.00 | 1,214.00 | 1,214.00 | 21 |
| 2025-06-03 | 1,178.00 | 1,226.00 | 1,170.00 | 1,218.00 | 1,218.00 | 106 |
| 2025-06-02 | 1,188.00 | 1,220.00 | 1,178.00 | 1,204.00 | 1,204.00 | 46 |
| 2025-05-30 | 1,188.00 | 1,230.00 | 1,184.00 | 1,208.00 | 1,208.00 | 102 |
| 2025-05-29 | 1,196.00 | 1,222.00 | 1,194.00 | 1,214.00 | 1,214.00 | 55 |
| 2025-05-28 | 1,208.00 | 1,230.00 | 1,182.00 | 1,202.00 | 1,202.00 | 116 |
| 2025-05-27 | 1,210.00 | 1,210.00 | 1,186.00 | 1,186.00 | 1,186.00 | 37 |
| 2025-05-26 | 1,238.00 | 1,238.00 | 1,172.00 | 1,208.00 | 1,208.00 | 150 |
| 2025-05-23 | 1,250.00 | 1,250.00 | 1,210.00 | 1,216.00 | 1,216.00 | 143 |
| 2025-05-22 | 1,246.00 | 1,308.00 | 1,246.00 | 1,252.00 | 1,252.00 | 194 |
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.