See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.39▲ 1.28%
← NNSB.MCX stock page

TNS Energo Nizhniy Novgorod PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-063,130.003,155.003,100.003,125.003,125.00195
2023-07-053,260.003,565.003,045.003,145.003,145.003,022
2023-07-043,150.003,165.003,070.003,085.003,085.00232
2023-07-033,130.003,290.003,115.003,170.003,170.00331
2023-06-303,120.003,180.003,110.003,175.003,175.00312
2023-06-293,170.003,170.003,090.003,120.003,120.00114
2023-06-283,185.003,195.003,060.003,105.003,105.00176
2023-06-273,055.003,180.002,980.003,175.003,175.00311
2023-06-263,115.003,115.002,965.003,050.003,050.00108
2023-06-233,095.003,140.003,080.003,100.003,100.0081
2023-06-223,285.003,290.003,015.003,155.003,155.001,333
2023-06-213,090.003,665.002,965.002,990.002,990.0011,270
2023-06-202,940.002,945.002,805.002,810.002,810.00383
2023-06-192,870.002,955.002,840.002,880.002,880.00567
2023-06-162,845.002,895.002,840.002,855.002,855.00125
2023-06-152,760.002,875.002,755.002,850.002,850.00538
2023-06-142,705.002,760.002,665.002,740.002,740.00160
2023-06-132,655.002,710.002,630.002,705.002,705.00117
2023-06-092,725.002,750.002,560.002,675.002,675.00347
2023-06-082,730.002,780.002,670.002,705.002,705.0069
2023-06-072,780.002,780.002,665.002,710.002,710.00120
2023-06-062,695.002,875.002,650.002,725.002,725.00200
2023-06-052,760.002,795.002,760.002,760.002,760.0068
2023-06-022,765.002,785.002,755.002,760.002,760.0021
2023-06-012,755.002,780.002,755.002,775.002,775.0036
2023-05-312,745.002,790.002,725.002,765.002,765.0069
2023-05-302,785.002,840.002,680.002,720.002,720.00362
2023-05-292,725.002,845.002,725.002,785.002,785.00252
2023-05-262,690.002,740.002,690.002,725.002,725.0041
2023-05-252,730.002,780.002,620.002,675.002,675.00170
2023-05-242,660.002,920.002,660.002,710.002,710.00589
2023-05-232,720.002,750.002,665.002,740.002,740.0071
2023-05-222,735.002,775.002,605.002,755.002,755.00214
2023-05-192,940.002,970.002,610.002,680.002,680.00912
2023-05-182,775.003,185.002,725.002,940.002,940.004,034
2023-05-172,735.002,760.002,710.002,725.002,725.0066
2023-05-162,600.002,760.002,545.002,725.002,725.00514
2023-05-152,690.002,695.002,515.002,570.002,570.00562
2023-05-122,645.002,735.002,590.002,650.002,650.00246
2023-05-112,695.002,880.002,630.002,745.002,745.00718
2023-05-102,555.002,630.002,545.002,630.002,630.0055
2023-05-082,555.002,660.002,555.002,565.002,565.0085
2023-05-052,530.002,785.002,490.002,575.002,575.00484
2023-05-042,400.002,650.002,400.002,485.002,485.00218
2023-05-032,725.002,730.002,515.002,550.002,550.00235
2023-05-023,095.003,095.002,600.002,690.002,690.00795
2023-04-282,745.003,150.002,700.003,010.003,010.001,993
2023-04-272,990.003,090.002,700.002,785.002,785.001,821
2023-04-262,755.003,365.002,690.002,930.002,930.0011,275
2023-04-252,615.002,745.002,585.002,735.002,735.00867
2023-04-242,535.002,635.002,505.002,625.002,625.00513
2023-04-212,500.002,610.002,480.002,545.002,545.0059
2023-04-202,530.002,610.002,455.002,505.002,505.00155
2023-04-192,565.002,590.002,505.002,535.002,535.00109
2023-04-182,550.002,570.002,530.002,540.002,540.0096
2023-04-172,580.002,580.002,415.002,535.002,535.00246
2023-04-142,560.002,570.002,550.002,550.002,550.0076
2023-04-132,525.002,560.002,515.002,555.002,555.0044
2023-04-122,450.002,530.002,435.002,525.002,525.0069
2023-04-112,540.002,580.002,400.002,435.002,435.00420
← NewerPage 15 of 22 · 1,270 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.