Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NNSB.MCX stock page

TNS Energo Nizhniy Novgorod PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,630.002,630.002,580.002,620.002,620.00558
2026-10-192,580.002,660.002,550.002,610.002,610.001,354
2026-10-162,540.002,640.002,520.002,590.002,590.001,527
2026-10-152,540.002,570.002,520.002,530.002,530.00308
2026-10-142,560.002,570.002,510.002,540.002,540.00592
2026-10-132,570.002,580.002,540.002,560.002,560.001,055
2026-10-122,700.002,700.002,540.002,570.002,570.005,774
2026-10-092,650.002,690.002,570.002,650.002,650.00775
2026-10-082,650.002,670.002,630.002,670.002,670.00597
2026-10-072,680.002,680.002,650.002,660.002,660.00236
2026-10-062,660.002,680.002,640.002,650.002,650.00180
2026-10-052,740.002,740.002,620.002,670.002,670.003,919
2026-10-022,710.002,740.002,680.002,720.002,720.00213
2026-10-012,710.002,740.002,690.002,720.002,720.00150
2026-09-302,700.002,760.002,680.002,700.002,700.00941
2026-09-292,710.002,840.002,640.002,720.002,720.004,605
2026-09-282,740.002,870.002,660.002,700.002,700.004,281
2026-09-252,710.002,800.002,690.002,730.002,730.001,165
2026-09-242,740.002,780.002,640.002,700.002,700.001,575
2026-09-232,800.002,830.002,550.002,790.002,790.004,360
2026-09-222,880.002,910.002,760.002,820.002,820.002,931
2026-09-212,770.002,950.002,750.002,890.002,890.003,689
2026-09-182,850.002,890.002,700.002,800.002,800.003,568
2026-09-172,940.002,990.002,770.002,960.002,960.005,226
2026-09-162,920.002,990.002,860.002,930.002,930.002,570
2026-09-153,150.003,220.002,890.003,210.003,210.005,170
2026-09-143,130.003,160.003,110.003,140.003,140.00152
2026-09-113,160.003,250.003,120.003,150.003,150.001,030
2026-09-103,240.003,250.003,170.003,210.003,210.00369
2026-09-093,350.003,360.003,170.003,320.003,320.001,771
2026-09-083,350.003,390.003,350.003,350.003,350.0032
2026-09-073,380.003,430.003,350.003,350.003,350.00624
2026-09-043,510.003,510.003,310.003,380.003,380.002,059
2026-09-033,670.003,670.003,490.003,630.003,630.00876
2026-09-023,650.003,830.003,590.003,650.003,650.001,518
2026-09-013,780.003,790.003,600.003,660.003,660.001,528
2026-08-313,790.003,880.003,690.003,740.003,740.002,475
2026-08-283,810.003,890.003,710.003,720.003,720.00409
2026-08-273,660.003,900.003,590.003,710.003,710.004,209
2026-08-263,660.003,720.003,540.003,590.003,590.00893
2026-08-253,690.003,770.003,650.003,690.003,690.00315
2026-08-243,680.003,930.003,640.003,640.003,640.002,047
2026-08-213,770.003,770.003,640.003,670.003,670.00223
2026-08-203,740.003,970.003,620.003,700.003,700.00683
2026-08-193,610.004,040.003,610.003,690.003,690.00807
2026-08-183,570.004,190.003,560.003,600.003,600.001,609
2026-08-173,660.003,660.003,570.003,610.003,610.00201
2026-08-143,830.004,010.003,650.003,700.003,700.001,688
2026-08-133,860.004,100.003,740.003,770.003,770.00988
2026-08-123,810.004,000.003,750.003,850.003,850.00784
2026-08-113,630.004,060.003,630.003,840.003,840.001,110
2026-08-103,560.003,810.003,530.003,600.003,600.00716
2026-08-073,570.003,640.003,550.003,620.003,620.0073
2026-08-063,600.003,800.003,510.003,580.003,580.0086
2026-08-053,500.003,620.003,490.003,620.003,620.0030
2026-08-043,580.003,580.003,410.003,450.003,450.0095
2026-08-033,530.003,640.003,500.003,640.003,640.0064
2026-07-313,520.003,530.003,520.003,530.003,530.0010
2026-07-303,620.003,660.003,560.003,560.003,560.00102
2026-07-293,510.003,820.003,510.003,610.003,610.0060
Page 1 of 5 · 255 trading daysOlder →

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.