Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1,198.00 | 1,294.00 | 1,178.00 | 1,246.00 | 1,246.00 | 253 |
| 2025-05-20 | 1,170.00 | 1,226.00 | 1,170.00 | 1,196.00 | 1,196.00 | 119 |
| 2025-05-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2 |
| 2025-05-16 | 1,154.00 | 1,190.00 | 1,138.00 | 1,166.00 | 1,166.00 | 41 |
| 2025-05-15 | 1,186.00 | 1,192.00 | 1,140.00 | 1,150.00 | 1,150.00 | 79 |
| 2025-05-14 | 1,186.00 | 1,186.00 | 1,176.00 | 1,176.00 | 1,176.00 | 71 |
| 2025-05-13 | 1,210.00 | 1,210.00 | 1,184.00 | 1,188.00 | 1,188.00 | 46 |
| 2025-05-12 | 1,212.00 | 1,214.00 | 1,202.00 | 1,208.00 | 1,208.00 | 8 |
| 2025-05-08 | 1,194.00 | 1,218.00 | 1,194.00 | 1,196.00 | 1,196.00 | 30 |
| 2025-05-07 | 1,194.00 | 1,194.00 | 1,178.00 | 1,192.00 | 1,192.00 | 31 |
| 2025-05-06 | 1,206.00 | 1,222.00 | 1,184.00 | 1,200.00 | 1,200.00 | 47 |
| 2025-05-05 | 1,200.00 | 1,206.00 | 1,180.00 | 1,206.00 | 1,206.00 | 35 |
| 2025-05-02 | 1,190.00 | 1,194.00 | 1,188.00 | 1,194.00 | 1,194.00 | 16 |
| 2025-04-30 | 1,194.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | 37 |
| 2025-04-29 | 1,206.00 | 1,212.00 | 1,202.00 | 1,202.00 | 1,202.00 | 47 |
| 2025-04-28 | 1,212.00 | 1,216.00 | 1,202.00 | 1,214.00 | 1,214.00 | 32 |
| 2025-04-25 | 1,188.00 | 1,222.00 | 1,188.00 | 1,194.00 | 1,194.00 | 133 |
| 2025-04-24 | 1,176.00 | 1,206.00 | 1,174.00 | 1,188.00 | 1,188.00 | 30 |
| 2025-04-23 | 1,200.00 | 1,200.00 | 1,176.00 | 1,176.00 | 1,176.00 | 77 |
| 2025-04-22 | 1,208.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 38 |
| 2025-04-21 | 1,194.00 | 1,210.00 | 1,194.00 | 1,194.00 | 1,194.00 | 91 |
| 2025-04-18 | 1,188.00 | 1,198.00 | 1,160.00 | 1,182.00 | 1,182.00 | 82 |
| 2025-04-17 | 1,180.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,198.00 | 10 |
| 2025-04-16 | 1,198.00 | 1,200.00 | 1,156.00 | 1,198.00 | 1,198.00 | 124 |
| 2025-04-15 | 1,224.00 | 1,224.00 | 1,192.00 | 1,200.00 | 1,200.00 | 19 |
| 2025-04-14 | 1,230.00 | 1,232.00 | 1,188.00 | 1,204.00 | 1,204.00 | 55 |
| 2025-04-11 | 1,232.00 | 1,234.00 | 1,210.00 | 1,226.00 | 1,226.00 | 40 |
| 2025-04-10 | 1,200.00 | 1,236.00 | 1,198.00 | 1,230.00 | 1,230.00 | 161 |
| 2025-04-09 | 1,276.00 | 1,276.00 | 1,146.00 | 1,176.00 | 1,176.00 | 300 |
| 2025-04-08 | 1,220.00 | 1,260.00 | 1,196.00 | 1,250.00 | 1,250.00 | 93 |
| 2025-04-07 | 1,222.00 | 1,222.00 | 1,156.00 | 1,190.00 | 1,190.00 | 179 |
| 2025-04-04 | 1,268.00 | 1,290.00 | 1,182.00 | 1,232.00 | 1,232.00 | 378 |
| 2025-04-03 | 1,272.00 | 1,298.00 | 1,212.00 | 1,242.00 | 1,242.00 | 128 |
| 2025-04-02 | 1,274.00 | 1,274.00 | 1,250.00 | 1,272.00 | 1,272.00 | 23 |
| 2025-04-01 | 1,274.00 | 1,300.00 | 1,268.00 | 1,298.00 | 1,298.00 | 168 |
| 2025-03-31 | 1,254.00 | 1,286.00 | 1,250.00 | 1,254.00 | 1,254.00 | 75 |
| 2025-03-28 | 1,356.00 | 1,356.00 | 1,258.00 | 1,276.00 | 1,276.00 | 290 |
| 2025-03-27 | 1,356.00 | 1,372.00 | 1,332.00 | 1,332.00 | 1,332.00 | 123 |
| 2025-03-26 | 1,378.00 | 1,394.00 | 1,350.00 | 1,372.00 | 1,372.00 | 220 |
| 2025-03-25 | 1,380.00 | 1,400.00 | 1,374.00 | 1,394.00 | 1,394.00 | 45 |
| 2025-03-24 | 1,386.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 56 |
| 2025-03-21 | 1,366.00 | 1,390.00 | 1,342.00 | 1,356.00 | 1,356.00 | 73 |
| 2025-03-20 | 1,398.00 | 1,410.00 | 1,356.00 | 1,392.00 | 1,392.00 | 114 |
| 2025-03-19 | 1,398.00 | 1,414.00 | 1,380.00 | 1,400.00 | 1,400.00 | 110 |
| 2025-03-18 | 1,404.00 | 1,420.00 | 1,374.00 | 1,408.00 | 1,408.00 | 66 |
| 2025-03-17 | 1,388.00 | 1,436.00 | 1,372.00 | 1,412.00 | 1,412.00 | 183 |
| 2025-03-14 | 1,370.00 | 1,390.00 | 1,346.00 | 1,378.00 | 1,378.00 | 64 |
| 2025-03-13 | 1,358.00 | 1,358.00 | 1,340.00 | 1,340.00 | 1,340.00 | 60 |
| 2025-03-12 | 1,384.00 | 1,386.00 | 1,354.00 | 1,360.00 | 1,360.00 | 89 |
| 2025-03-11 | 1,384.00 | 1,402.00 | 1,366.00 | 1,390.00 | 1,390.00 | 101 |
| 2025-03-10 | 1,404.00 | 1,404.00 | 1,378.00 | 1,384.00 | 1,384.00 | 73 |
| 2025-03-07 | 1,400.00 | 1,400.00 | 1,392.00 | 1,392.00 | 1,392.00 | 27 |
| 2025-03-06 | 1,420.00 | 1,420.00 | 1,398.00 | 1,400.00 | 1,400.00 | 80 |
| 2025-03-05 | 1,424.00 | 1,426.00 | 1,380.00 | 1,420.00 | 1,420.00 | 380 |
| 2025-03-04 | 1,410.00 | 1,450.00 | 1,410.00 | 1,422.00 | 1,422.00 | 45 |
| 2025-03-03 | 1,400.00 | 1,414.00 | 1,390.00 | 1,402.00 | 1,402.00 | 42 |
| 2025-02-28 | 1,428.00 | 1,428.00 | 1,396.00 | 1,400.00 | 1,400.00 | 123 |
| 2025-02-27 | 1,426.00 | 1,442.00 | 1,406.00 | 1,410.00 | 1,410.00 | 100 |
| 2025-02-26 | 1,472.00 | 1,480.00 | 1,416.00 | 1,434.00 | 1,434.00 | 398 |
| 2025-02-25 | 1,466.00 | 1,492.00 | 1,464.00 | 1,476.00 | 1,476.00 | 101 |
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.