Public Joint-Stock Company TNS energo Nizhny Novgorod historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,148.00 | 1,226.00 | 1,148.00 | 1,172.00 | 1,172.00 | 300 |
| 2024-11-27 | 1,180.00 | 1,180.00 | 1,114.00 | 1,142.00 | 1,142.00 | 142 |
| 2024-11-26 | 1,220.00 | 1,220.00 | 1,150.00 | 1,154.00 | 1,154.00 | 175 |
| 2024-11-25 | 1,228.00 | 1,250.00 | 1,210.00 | 1,218.00 | 1,218.00 | 116 |
| 2024-11-22 | 1,246.00 | 1,258.00 | 1,226.00 | 1,242.00 | 1,242.00 | 115 |
| 2024-11-21 | 1,242.00 | 1,270.00 | 1,226.00 | 1,226.00 | 1,226.00 | 271 |
| 2024-11-20 | 1,266.00 | 1,298.00 | 1,234.00 | 1,286.00 | 1,286.00 | 171 |
| 2024-11-19 | 1,292.00 | 1,310.00 | 1,238.00 | 1,266.00 | 1,266.00 | 359 |
| 2024-11-18 | 1,310.00 | 1,322.00 | 1,240.00 | 1,250.00 | 1,250.00 | 417 |
| 2024-11-15 | 1,352.00 | 1,402.00 | 1,308.00 | 1,322.00 | 1,322.00 | 329 |
| 2024-11-14 | 1,344.00 | 1,526.00 | 1,320.00 | 1,346.00 | 1,346.00 | 2,021 |
| 2024-11-13 | 1,286.00 | 1,346.00 | 1,280.00 | 1,340.00 | 1,340.00 | 534 |
| 2024-11-12 | 1,220.00 | 1,440.00 | 1,198.00 | 1,288.00 | 1,288.00 | 3,848 |
| 2024-11-11 | 1,192.00 | 1,250.00 | 1,188.00 | 1,220.00 | 1,220.00 | 134 |
| 2024-11-08 | 1,228.00 | 1,228.00 | 1,192.00 | 1,192.00 | 1,192.00 | 71 |
| 2024-11-07 | 1,224.00 | 1,240.00 | 1,190.00 | 1,208.00 | 1,208.00 | 32 |
| 2024-11-06 | 1,222.00 | 1,262.00 | 1,220.00 | 1,220.00 | 1,220.00 | 113 |
| 2024-11-05 | 1,210.00 | 1,228.00 | 1,194.00 | 1,222.00 | 1,222.00 | 162 |
| 2024-11-02 | 1,258.00 | 1,258.00 | 1,204.00 | 1,210.00 | 1,210.00 | 47 |
| 2024-11-01 | 1,272.00 | 1,316.00 | 1,138.00 | 1,186.00 | 1,186.00 | 583 |
| 2024-10-31 | 1,286.00 | 1,294.00 | 1,250.00 | 1,262.00 | 1,262.00 | 134 |
| 2024-10-30 | 1,326.00 | 1,480.00 | 1,274.00 | 1,300.00 | 1,300.00 | 3,571 |
| 2024-10-29 | 1,254.00 | 1,358.00 | 1,224.00 | 1,276.00 | 1,276.00 | 354 |
| 2024-10-28 | 1,282.00 | 1,300.00 | 1,134.00 | 1,244.00 | 1,244.00 | 232 |
| 2024-10-25 | 1,324.00 | 1,324.00 | 1,294.00 | 1,322.00 | 1,322.00 | 20 |
| 2024-10-24 | 1,320.00 | 1,326.00 | 1,284.00 | 1,308.00 | 1,308.00 | 92 |
| 2024-10-23 | 1,344.00 | 1,354.00 | 1,326.00 | 1,328.00 | 1,328.00 | 148 |
| 2024-10-22 | 1,352.00 | 1,356.00 | 1,328.00 | 1,344.00 | 1,344.00 | 73 |
| 2024-10-21 | 1,372.00 | 1,374.00 | 1,352.00 | 1,356.00 | 1,356.00 | 38 |
| 2024-10-18 | 1,364.00 | 1,376.00 | 1,364.00 | 1,368.00 | 1,368.00 | 7 |
| 2024-10-17 | 1,384.00 | 1,388.00 | 1,362.00 | 1,362.00 | 1,362.00 | 68 |
| 2024-10-16 | 1,376.00 | 1,390.00 | 1,370.00 | 1,372.00 | 1,372.00 | 39 |
| 2024-10-15 | 1,390.00 | 1,400.00 | 1,362.00 | 1,386.00 | 1,386.00 | 119 |
| 2024-10-14 | 1,406.00 | 1,406.00 | 1,362.00 | 1,382.00 | 1,382.00 | 81 |
| 2024-10-11 | 1,408.00 | 1,412.00 | 1,404.00 | 1,408.00 | 1,408.00 | 25 |
| 2024-10-10 | 1,404.00 | 1,408.00 | 1,404.00 | 1,408.00 | 1,408.00 | 7 |
| 2024-10-09 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0 |
| 2024-10-08 | 1,416.00 | 1,420.00 | 1,408.00 | 1,408.00 | 1,408.00 | 5 |
| 2024-10-07 | 1,436.00 | 1,436.00 | 1,406.00 | 1,416.00 | 1,416.00 | 10 |
| 2024-10-04 | 1,422.00 | 1,424.00 | 1,414.00 | 1,416.00 | 1,416.00 | 35 |
| 2024-10-03 | 1,414.00 | 1,436.00 | 1,412.00 | 1,422.00 | 1,422.00 | 23 |
| 2024-10-02 | 1,418.00 | 1,448.00 | 1,398.00 | 1,416.00 | 1,416.00 | 122 |
| 2024-10-01 | 1,404.00 | 1,464.00 | 1,402.00 | 1,448.00 | 1,448.00 | 51 |
| 2024-09-30 | 1,414.00 | 1,444.00 | 1,410.00 | 1,410.00 | 1,410.00 | 96 |
| 2024-09-27 | 1,422.00 | 1,444.00 | 1,410.00 | 1,418.00 | 1,418.00 | 77 |
| 2024-09-26 | 1,420.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | 11 |
| 2024-09-25 | 1,434.00 | 1,456.00 | 1,422.00 | 1,422.00 | 1,422.00 | 33 |
| 2024-09-24 | 1,420.00 | 1,490.00 | 1,420.00 | 1,432.00 | 1,432.00 | 133 |
| 2024-09-23 | 1,426.00 | 1,428.00 | 1,392.00 | 1,422.00 | 1,422.00 | 57 |
| 2024-09-20 | 1,432.00 | 1,434.00 | 1,408.00 | 1,420.00 | 1,420.00 | 30 |
| 2024-09-19 | 1,436.00 | 1,436.00 | 1,392.00 | 1,426.00 | 1,426.00 | 55 |
| 2024-09-18 | 1,412.00 | 1,436.00 | 1,410.00 | 1,414.00 | 1,414.00 | 23 |
| 2024-09-17 | 1,416.00 | 1,434.00 | 1,394.00 | 1,406.00 | 1,406.00 | 47 |
| 2024-09-16 | 1,392.00 | 1,430.00 | 1,370.00 | 1,386.00 | 1,386.00 | 56 |
| 2024-09-13 | 1,366.00 | 1,394.00 | 1,366.00 | 1,372.00 | 1,372.00 | 17 |
| 2024-09-12 | 1,382.00 | 1,414.00 | 1,352.00 | 1,370.00 | 1,370.00 | 90 |
| 2024-09-11 | 1,430.00 | 1,430.00 | 1,356.00 | 1,356.00 | 1,356.00 | 116 |
| 2024-09-10 | 1,380.00 | 1,450.00 | 1,372.00 | 1,374.00 | 1,374.00 | 77 |
| 2024-09-09 | 1,376.00 | 1,382.00 | 1,368.00 | 1,368.00 | 1,368.00 | 35 |
| 2024-09-06 | 1,368.00 | 1,406.00 | 1,352.00 | 1,352.00 | 1,352.00 | 41 |
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.