Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,466.00 | 1,492.00 | 1,464.00 | 1,476.00 | 1,476.00 | 101 |
| 2025-02-24 | 1,462.00 | 1,464.00 | 1,446.00 | 1,460.00 | 1,460.00 | 208 |
| 2025-02-21 | 1,498.00 | 1,520.00 | 1,434.00 | 1,462.00 | 1,462.00 | 232 |
| 2025-02-20 | 1,456.00 | 1,464.00 | 1,456.00 | 1,462.00 | 1,462.00 | 31 |
| 2025-02-19 | 1,446.00 | 1,474.00 | 1,446.00 | 1,450.00 | 1,450.00 | 79 |
| 2025-02-18 | 1,448.00 | 1,476.00 | 1,440.00 | 1,454.00 | 1,454.00 | 89 |
| 2025-02-17 | 1,448.00 | 1,480.00 | 1,438.00 | 1,450.00 | 1,450.00 | 159 |
| 2025-02-14 | 1,500.00 | 1,550.00 | 1,416.00 | 1,416.00 | 1,416.00 | 400 |
| 2025-02-13 | 1,518.00 | 1,550.00 | 1,446.00 | 1,468.00 | 1,468.00 | 382 |
| 2025-02-12 | 1,486.00 | 1,530.00 | 1,466.00 | 1,488.00 | 1,488.00 | 372 |
| 2025-02-11 | 1,440.00 | 1,490.00 | 1,422.00 | 1,476.00 | 1,476.00 | 608 |
| 2025-02-10 | 1,384.00 | 1,414.00 | 1,380.00 | 1,414.00 | 1,414.00 | 204 |
| 2025-02-07 | 1,408.00 | 1,418.00 | 1,394.00 | 1,394.00 | 1,394.00 | 42 |
| 2025-02-06 | 1,414.00 | 1,426.00 | 1,390.00 | 1,396.00 | 1,396.00 | 271 |
| 2025-02-05 | 1,468.00 | 1,468.00 | 1,376.00 | 1,382.00 | 1,382.00 | 331 |
| 2025-02-04 | 1,480.00 | 1,504.00 | 1,466.00 | 1,468.00 | 1,468.00 | 65 |
| 2025-02-03 | 1,500.00 | 1,530.00 | 1,444.00 | 1,462.00 | 1,462.00 | 301 |
| 2025-01-31 | 1,522.00 | 1,522.00 | 1,498.00 | 1,498.00 | 1,498.00 | 257 |
| 2025-01-30 | 1,514.00 | 1,522.00 | 1,480.00 | 1,520.00 | 1,520.00 | 430 |
| 2025-01-29 | 1,544.00 | 1,546.00 | 1,506.00 | 1,518.00 | 1,518.00 | 132 |
| 2025-01-28 | 1,520.00 | 1,576.00 | 1,492.00 | 1,516.00 | 1,516.00 | 443 |
| 2025-01-27 | 1,624.00 | 1,624.00 | 1,482.00 | 1,510.00 | 1,510.00 | 1,401 |
| 2025-01-24 | 1,590.00 | 1,726.00 | 1,590.00 | 1,624.00 | 1,624.00 | 706 |
| 2025-01-23 | 1,780.00 | 1,854.00 | 1,558.00 | 1,604.00 | 1,604.00 | 1,604 |
| 2025-01-22 | 1,460.00 | 1,756.00 | 1,460.00 | 1,756.00 | 1,756.00 | 5,803 |
| 2025-01-21 | 1,308.00 | 1,488.00 | 1,308.00 | 1,442.00 | 1,442.00 | 1,077 |
| 2025-01-20 | 1,314.00 | 1,346.00 | 1,302.00 | 1,306.00 | 1,306.00 | 557 |
| 2025-01-17 | 1,212.00 | 1,338.00 | 1,212.00 | 1,282.00 | 1,282.00 | 1,297 |
| 2025-01-16 | 1,234.00 | 1,286.00 | 1,218.00 | 1,222.00 | 1,222.00 | 401 |
| 2025-01-15 | 1,250.00 | 1,264.00 | 1,224.00 | 1,232.00 | 1,232.00 | 159 |
| 2025-01-14 | 1,200.00 | 1,272.00 | 1,192.00 | 1,252.00 | 1,252.00 | 1,454 |
| 2025-01-13 | 1,156.00 | 1,204.00 | 1,156.00 | 1,200.00 | 1,200.00 | 303 |
| 2025-01-10 | 1,146.00 | 1,172.00 | 1,126.00 | 1,154.00 | 1,154.00 | 610 |
| 2025-01-09 | 1,152.00 | 1,152.00 | 1,110.00 | 1,120.00 | 1,120.00 | 265 |
| 2025-01-08 | 1,146.00 | 1,168.00 | 1,124.00 | 1,152.00 | 1,152.00 | 166 |
| 2025-01-06 | 1,120.00 | 1,126.00 | 1,116.00 | 1,116.00 | 1,116.00 | 31 |
| 2025-01-03 | 1,132.00 | 1,136.00 | 1,114.00 | 1,120.00 | 1,120.00 | 57 |
| 2024-12-30 | 1,124.00 | 1,172.00 | 1,090.00 | 1,128.00 | 1,128.00 | 352 |
| 2024-12-28 | 1,124.00 | 1,128.00 | 1,076.00 | 1,098.00 | 1,098.00 | 279 |
| 2024-12-27 | 1,094.00 | 1,108.00 | 1,056.00 | 1,090.00 | 1,090.00 | 354 |
| 2024-12-26 | 1,110.00 | 1,136.00 | 1,078.00 | 1,096.00 | 1,096.00 | 274 |
| 2024-12-25 | 1,112.00 | 1,128.00 | 1,096.00 | 1,110.00 | 1,110.00 | 296 |
| 2024-12-24 | 1,150.00 | 1,150.00 | 1,128.00 | 1,138.00 | 1,138.00 | 42 |
| 2024-12-23 | 1,136.00 | 1,168.00 | 1,136.00 | 1,150.00 | 1,150.00 | 289 |
| 2024-12-20 | 1,106.00 | 1,136.00 | 1,068.00 | 1,134.00 | 1,134.00 | 225 |
| 2024-12-19 | 1,066.00 | 1,130.00 | 1,066.00 | 1,090.00 | 1,090.00 | 82 |
| 2024-12-18 | 1,034.00 | 1,070.00 | 1,032.00 | 1,062.00 | 1,062.00 | 241 |
| 2024-12-17 | 1,106.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,040.00 | 239 |
| 2024-12-16 | 1,144.00 | 1,144.00 | 1,092.00 | 1,092.00 | 1,092.00 | 44 |
| 2024-12-13 | 1,110.00 | 1,144.00 | 1,110.00 | 1,128.00 | 1,128.00 | 54 |
| 2024-12-12 | 1,108.00 | 1,144.00 | 1,108.00 | 1,116.00 | 1,116.00 | 72 |
| 2024-12-11 | 1,146.00 | 1,150.00 | 1,106.00 | 1,116.00 | 1,116.00 | 103 |
| 2024-12-10 | 1,158.00 | 1,158.00 | 1,094.00 | 1,126.00 | 1,126.00 | 164 |
| 2024-12-09 | 1,170.00 | 1,178.00 | 1,156.00 | 1,176.00 | 1,176.00 | 22 |
| 2024-12-06 | 1,152.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,166.00 | 12 |
| 2024-12-05 | 1,128.00 | 1,156.00 | 1,122.00 | 1,154.00 | 1,154.00 | 55 |
| 2024-12-04 | 1,160.00 | 1,254.00 | 1,110.00 | 1,128.00 | 1,128.00 | 626 |
| 2024-12-03 | 1,178.00 | 1,178.00 | 1,116.00 | 1,124.00 | 1,124.00 | 257 |
| 2024-12-02 | 1,180.00 | 1,230.00 | 1,150.00 | 1,172.00 | 1,172.00 | 167 |
| 2024-11-29 | 1,222.00 | 1,280.00 | 1,154.00 | 1,174.00 | 1,174.00 | 469 |
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.