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
2025-11-073,520.003,520.003,400.003,410.003,410.00208
2025-11-063,370.003,560.003,330.003,330.003,330.00188
2025-11-053,310.003,520.003,310.003,360.003,360.00165
2025-11-033,340.003,380.003,340.003,380.003,380.0018
2025-11-013,310.003,330.003,300.003,300.003,300.0026
2025-10-313,320.003,330.003,320.003,320.003,320.0025
2025-10-303,330.003,330.003,280.003,330.003,330.00110
2025-10-293,360.003,370.003,280.003,290.003,290.0014
2025-10-283,460.003,460.003,310.003,310.003,310.00202
2025-10-273,430.003,450.003,260.003,400.003,400.00231
2025-10-243,470.003,530.003,450.003,530.003,530.0047
2025-10-233,510.003,510.003,480.003,480.003,480.003
2025-10-223,580.003,580.003,470.003,550.003,550.00243
2025-10-213,590.003,620.003,570.003,610.003,610.0045
2025-10-203,580.003,630.003,580.003,610.003,610.0037
2025-10-173,570.003,600.003,540.003,570.003,570.0081
2025-10-163,560.003,570.003,460.003,480.003,480.00111
2025-10-153,570.003,580.003,460.003,490.003,490.0039
2025-10-143,510.003,550.003,440.003,480.003,480.0029
2025-10-133,400.003,590.003,400.003,540.003,540.00309
2025-10-103,610.003,630.003,440.003,470.003,470.00199
2025-10-093,730.003,730.003,540.003,560.003,560.00504
2025-10-083,720.004,060.003,700.003,810.003,810.00446
2025-10-074,010.004,090.003,740.003,790.003,790.00548
2025-10-063,950.004,110.003,800.004,060.004,060.00345
2025-10-034,050.004,060.003,900.004,060.004,060.00108
2025-10-024,140.004,210.004,000.004,070.004,070.0062
2025-10-014,020.004,020.003,990.003,990.003,990.0022
2025-09-304,210.004,340.003,890.004,090.004,090.00773
2025-09-294,140.004,280.004,120.004,180.004,180.00270
2025-09-264,140.004,210.003,970.004,110.004,110.0040
2025-09-254,180.004,210.004,170.004,200.004,200.0048
2025-09-244,100.004,210.003,860.004,110.004,110.00144
2025-09-234,210.004,280.004,100.004,160.004,160.0037
2025-09-224,180.004,240.004,120.004,150.004,150.0040
2025-09-194,150.004,300.004,130.004,190.004,190.00187
2025-09-184,160.004,160.003,990.004,020.004,020.00165
2025-09-174,220.004,300.003,970.004,140.004,140.00267
2025-09-164,210.004,250.004,150.004,200.004,200.0022
2025-09-154,270.004,330.004,200.004,240.004,240.0078
2025-09-124,270.004,340.004,200.004,310.004,310.00211
2025-09-114,190.004,350.003,900.004,160.004,160.00682
2025-09-104,300.004,350.004,160.004,270.004,270.00299
2025-09-094,650.004,650.004,200.004,330.004,330.00659
2025-09-083,870.004,590.003,830.004,280.004,280.001,359
2025-09-053,650.003,950.003,550.003,920.003,920.00442
2025-09-043,840.003,840.003,590.003,640.003,640.00170
2025-09-033,620.003,970.003,620.003,840.003,840.00513
2025-09-023,510.004,240.003,510.003,540.003,540.001,390
2025-09-013,650.003,650.003,420.003,510.003,510.00212
2025-08-293,790.004,090.003,400.003,590.003,590.001,241
2025-08-283,380.003,980.003,380.003,610.003,610.00385
2025-08-273,390.003,430.003,360.003,390.003,390.0029
2025-08-263,370.003,480.003,350.003,390.003,390.0042
2025-08-253,330.003,350.003,250.003,310.003,310.0047
2025-08-223,290.003,360.003,220.003,320.003,320.00112
2025-08-213,360.003,360.003,320.003,350.003,350.006
2025-08-203,430.003,450.003,350.003,410.003,410.0039
2025-08-193,480.003,480.003,430.003,480.003,480.0018
2025-08-183,400.003,480.003,350.003,420.003,420.0046
← NewerPage 5 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.