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%WTI99.10▲ 2.01%
← NNSB.MCX stock page

TNS Energo Nizhniy Novgorod PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-281,870.001,870.001,870.001,870.001,870.001
2022-01-271,865.001,875.001,825.001,870.001,870.0015
2022-01-261,760.001,880.001,760.001,830.001,830.00102
2022-01-251,790.001,895.001,760.001,810.001,810.0054
2022-01-241,940.001,945.001,740.001,825.001,825.0062
2022-01-211,960.001,980.001,785.001,890.001,890.00201
2022-01-202,000.002,005.001,970.001,980.001,980.0015
2022-01-191,940.002,035.001,940.001,950.001,950.0045
2022-01-182,120.002,125.001,930.001,955.001,955.00114
2022-01-172,140.002,190.002,105.002,135.002,135.0057
2022-01-142,185.002,200.002,110.002,125.002,125.0070
2022-01-132,270.002,270.002,160.002,195.002,195.0015
2022-01-122,250.002,250.002,180.002,200.002,200.0015
2022-01-112,200.002,200.002,155.002,190.002,190.0039
2022-01-102,160.002,210.002,160.002,200.002,200.0038
2022-01-072,195.002,195.002,195.002,195.002,195.000
2022-01-062,195.002,195.002,160.002,195.002,195.0022
2022-01-052,200.002,205.002,160.002,175.002,175.0034
2022-01-042,150.002,210.002,150.002,210.002,210.00131
2022-01-032,170.002,225.002,120.002,185.002,185.00409
2021-12-302,165.002,735.002,120.002,160.002,160.001,945
2021-12-292,135.002,155.002,135.002,155.002,155.0015
2021-12-282,195.002,200.002,130.002,130.002,130.0036
2021-12-272,240.002,240.002,160.002,170.002,170.0044
2021-12-242,275.002,275.002,240.002,240.002,240.006
2021-12-232,290.002,305.002,245.002,300.002,300.0026
2021-12-222,215.002,285.002,215.002,250.002,250.006
2021-12-212,190.002,230.002,190.002,215.002,215.0012
2021-12-202,175.002,190.002,175.002,190.002,190.0010
2021-12-172,305.002,305.002,160.002,195.002,195.0018
2021-12-162,295.002,295.002,210.002,215.002,215.009
2021-12-152,245.002,295.002,220.002,225.002,225.0023
2021-12-142,280.002,280.002,120.002,190.002,190.00153
2021-12-132,330.002,345.002,250.002,280.002,280.0064
2021-12-102,350.002,415.002,310.002,310.002,310.0035
2021-12-092,380.002,380.002,325.002,345.002,345.0017
2021-12-082,350.002,430.002,320.002,350.002,350.0083
2021-12-072,335.002,360.002,325.002,335.002,335.0046
2021-12-062,365.002,420.002,325.002,335.002,335.0061
2021-12-032,435.002,495.002,355.002,400.002,400.0099
2021-12-022,415.002,435.002,415.002,415.002,415.0018
2021-12-012,405.002,435.002,400.002,420.002,420.0021
2021-11-302,420.002,440.002,410.002,410.002,410.0051
2021-11-292,440.002,455.002,420.002,435.002,435.0020
2021-11-262,530.002,530.002,420.002,420.002,420.00105
2021-11-252,490.002,520.002,490.002,510.002,510.007
2021-11-242,510.002,525.002,480.002,515.002,515.0066
2021-11-232,420.002,470.002,420.002,460.002,460.0025
2021-11-222,510.002,510.002,470.002,470.002,470.00101
2021-11-192,535.002,545.002,500.002,500.002,500.00189
2021-11-182,505.002,700.002,500.002,510.002,510.00393
2021-11-172,520.002,525.002,505.002,510.002,510.0048
2021-11-162,520.002,580.002,515.002,520.002,520.0069
2021-11-152,550.002,550.002,515.002,550.002,550.0094
2021-11-122,520.002,565.002,515.002,560.002,560.0063
2021-11-112,530.002,540.002,515.002,540.002,540.0029
2021-11-102,590.002,590.002,520.002,550.002,550.0046
2021-11-092,530.002,620.002,530.002,575.002,575.0054
2021-11-082,540.002,540.002,510.002,530.002,530.0056
2021-11-052,525.002,570.002,505.002,535.002,535.0083
← NewerPage 21 of 22 · 1,273 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.