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
2026-02-054,270.004,280.004,050.004,150.004,150.00209
2026-02-044,340.004,350.004,270.004,290.004,290.0093
2026-02-034,360.004,380.004,270.004,330.004,330.00141
2026-02-024,280.004,380.004,280.004,360.004,360.0078
2026-01-304,350.004,380.004,240.004,280.004,280.00153
2026-01-294,330.004,390.004,260.004,340.004,340.00254
2026-01-284,490.004,490.004,280.004,380.004,380.00278
2026-01-274,380.004,560.004,320.004,460.004,460.00362
2026-01-264,330.004,390.004,300.004,370.004,370.00212
2026-01-234,390.004,390.004,250.004,330.004,330.00343
2026-01-224,380.004,400.004,330.004,390.004,390.00120
2026-01-214,410.004,770.004,310.004,450.004,450.00552
2026-01-204,510.004,610.004,410.004,460.004,460.00237
2026-01-194,310.004,590.004,290.004,460.004,460.00435
2026-01-164,330.004,390.004,300.004,340.004,340.00144
2026-01-154,300.004,370.004,260.004,300.004,300.00300
2026-01-144,410.004,410.004,270.004,310.004,310.0069
2026-01-134,420.004,450.004,270.004,400.004,400.00216
2026-01-124,460.004,500.004,360.004,430.004,430.00374
2026-01-094,560.004,560.004,400.004,500.004,500.00418
2026-01-084,210.004,630.004,210.004,480.004,480.00738
2026-01-064,240.004,440.004,120.004,240.004,240.00851
2026-01-054,200.004,280.004,110.004,270.004,270.0089
2025-12-304,200.004,220.003,910.004,200.004,200.00132
2025-12-294,220.004,300.004,170.004,220.004,220.00160
2025-12-264,250.004,280.004,170.004,190.004,190.00250
2025-12-254,260.004,320.004,170.004,290.004,290.00231
2025-12-244,280.004,360.004,190.004,250.004,250.00208
2025-12-234,310.004,360.004,160.004,310.004,310.00247
2025-12-224,420.004,440.004,270.004,310.004,310.00678
2025-12-194,370.004,460.004,320.004,370.004,370.00200
2025-12-184,420.004,490.004,160.004,340.004,340.00290
2025-12-174,710.004,710.004,420.004,450.004,450.00823
2025-12-165,120.005,120.004,670.004,840.004,840.00318
2025-12-155,040.005,110.004,980.005,020.005,020.00133
2025-12-125,060.005,370.004,960.005,010.005,010.00360
2025-12-115,510.005,610.005,000.005,210.005,210.001,073
2025-12-105,480.005,920.005,480.005,610.005,610.002,123
2025-12-095,400.006,000.005,390.005,480.005,480.001,845
2025-12-085,600.006,060.005,300.005,310.005,310.001,476
2025-12-054,880.005,680.004,830.005,630.005,630.001,585
2025-12-044,600.004,860.004,600.004,780.004,780.00431
2025-12-034,530.004,600.004,430.004,480.004,480.00141
2025-12-024,650.004,660.004,530.004,580.004,580.0070
2025-12-014,350.004,660.004,340.004,620.004,620.00640
2025-11-284,520.004,590.004,390.004,470.004,470.0086
2025-11-274,630.004,630.004,490.004,570.004,570.00157
2025-11-264,480.004,640.004,480.004,600.004,600.00535
2025-11-254,450.004,500.004,350.004,430.004,430.00218
2025-11-244,270.004,650.004,230.004,400.004,400.001,454
2025-11-214,320.004,770.003,960.004,320.004,320.001,380
2025-11-203,870.004,640.003,810.004,400.004,400.002,256
2025-11-193,480.003,980.003,480.003,830.003,830.00964
2025-11-183,390.003,570.003,310.003,550.003,550.00621
2025-11-173,400.003,450.003,360.003,410.003,410.0038
2025-11-143,430.003,510.003,370.003,420.003,420.00176
2025-11-133,360.003,410.003,360.003,410.003,410.003
2025-11-123,470.003,470.003,400.003,430.003,430.0011
2025-11-113,360.003,440.003,360.003,430.003,430.005
2025-11-103,490.003,500.003,320.003,430.003,430.00208
← NewerPage 4 of 22 · 1,272 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.