Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NNSB.MCX stock page

TNS Energo Nizhniy Novgorod PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,440.003,560.003,400.003,510.003,510.0074
2026-07-243,170.003,460.003,170.003,400.003,400.0022
2026-07-233,490.003,490.003,400.003,400.003,400.0068
2026-07-223,390.003,540.003,340.003,460.003,460.0047
2026-07-213,280.003,400.003,220.003,370.003,370.00124
2026-07-203,270.003,380.003,220.003,290.003,290.00252
2026-07-173,260.003,380.003,260.003,300.003,300.00129
2026-07-163,800.004,000.003,240.003,250.003,250.001,077
2026-07-153,350.003,670.003,350.003,670.003,670.00199
2026-07-143,160.003,880.003,100.003,300.003,300.00433
2026-07-133,130.003,300.003,100.003,300.003,300.0024
2026-07-103,320.003,350.003,100.003,150.003,150.0063
2026-07-093,390.003,500.003,260.003,380.003,380.00124
2026-07-082,970.003,550.002,970.003,280.003,280.00549
2026-07-073,010.003,010.002,960.002,970.002,970.008
2026-07-063,040.003,080.003,000.003,020.003,020.0030
2026-07-033,180.003,230.003,080.003,110.003,110.0010
2026-07-023,250.003,260.003,180.003,230.003,230.0023
2026-07-013,510.003,520.003,170.003,260.003,260.00190
2026-06-303,500.003,730.003,420.003,440.003,440.00676
2026-06-292,890.003,550.002,890.003,480.003,480.00155
2026-06-262,880.002,890.002,740.002,860.002,860.00235
2026-06-253,210.003,250.002,810.002,990.002,990.00124
2026-06-243,270.003,270.003,230.003,230.003,230.0014
2026-06-233,310.003,360.003,170.003,300.003,300.0040
2026-06-223,560.003,580.003,300.003,350.003,350.0080
2026-06-193,580.003,620.003,580.003,600.003,600.0019
2026-06-183,620.003,630.003,590.003,620.003,620.0027
2026-06-173,650.003,650.003,650.003,650.003,650.000
2026-06-163,710.003,710.003,630.003,650.003,650.009
2026-06-153,660.003,700.003,660.003,700.003,700.0027
2026-06-113,690.003,690.003,600.003,650.003,650.0018
2026-06-103,610.003,630.003,600.003,600.003,600.0011
2026-06-093,690.003,710.003,600.003,710.003,710.0024
2026-06-083,870.003,870.003,700.003,720.003,720.0072
2026-06-053,820.003,840.003,800.003,830.003,830.0050
2026-06-043,870.003,890.003,820.003,860.003,860.00163
2026-06-033,930.003,940.003,920.003,930.003,930.005
2026-06-023,920.003,980.003,910.003,970.003,970.0038
2026-06-013,890.004,040.003,890.003,930.003,930.00325
2026-05-293,810.003,900.003,790.003,800.003,800.00253
2026-05-283,840.003,840.003,840.003,840.003,840.003
2026-05-273,800.003,830.003,800.003,800.003,800.0012
2026-05-263,820.003,840.003,770.003,770.003,770.0090
2026-05-253,780.003,830.003,770.003,780.003,780.0045
2026-05-223,810.003,860.003,770.003,770.003,770.0044
2026-05-213,760.003,800.003,740.003,800.003,800.0054
2026-05-203,800.003,920.003,760.003,920.003,920.0034
2026-05-193,830.003,830.003,800.003,800.003,800.0018
2026-05-183,830.003,850.003,790.003,820.003,820.0013
2026-05-153,860.003,860.003,770.003,800.003,800.0055
2026-05-143,940.003,940.003,870.003,870.003,870.0017
2026-05-133,910.003,950.003,900.003,940.003,940.0029
2026-05-123,960.003,960.003,900.003,910.003,910.0030
2026-05-113,860.004,020.003,850.004,010.004,010.0059
2026-05-083,910.004,020.003,740.003,860.003,860.00447
2026-05-073,820.004,020.003,820.003,910.003,910.0060
2026-05-063,850.003,920.003,810.003,910.003,910.0063
2026-05-053,780.003,820.003,780.003,810.003,810.0017
2026-05-043,820.003,960.003,740.003,780.003,780.00239
← NewerPage 2 of 5 · 254 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.