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
2025-08-153,470.003,470.003,320.003,470.003,470.0023
2025-08-143,430.003,430.003,320.003,410.003,410.0033
2025-08-133,430.003,500.003,430.003,430.003,430.0012
2025-08-123,460.003,460.003,420.003,440.003,440.0019
2025-08-113,530.003,530.003,460.003,490.003,490.0037
2025-08-083,510.003,560.003,450.003,490.003,490.0059
2025-08-073,610.003,680.003,510.003,530.003,530.00115
2025-08-063,310.003,600.003,310.003,510.003,510.00205
2025-08-053,410.003,410.003,300.003,370.003,370.0051
2025-08-043,250.003,540.003,250.003,410.003,410.00243
2025-08-013,230.003,230.003,230.003,230.003,230.000
2025-07-313,260.003,290.003,230.003,230.003,230.0042
2025-07-303,270.003,270.003,240.003,260.003,260.0013
2025-07-293,210.003,240.003,200.003,240.003,240.0013
2025-07-283,350.003,350.003,110.003,210.003,210.00164
2025-07-253,480.003,480.003,260.003,270.003,270.0032
2025-07-243,320.003,320.003,260.003,320.003,320.0024
2025-07-233,310.003,320.003,260.003,310.003,310.0056
2025-07-223,370.003,400.003,220.003,300.003,300.0045
2025-07-213,160.003,400.003,160.003,250.003,250.0059
2025-07-183,160.003,160.003,090.003,140.003,140.0010
2025-07-173,090.003,100.003,070.003,090.003,090.008
2025-07-163,120.003,120.003,060.003,110.003,110.0013
2025-07-152,990.003,190.002,890.003,100.003,100.00367
2025-07-143,000.003,000.002,810.002,930.002,930.00184
2025-07-113,030.003,030.002,930.002,970.002,970.0029
2025-07-103,030.003,050.003,030.003,040.003,040.005
2025-07-093,130.003,130.003,070.003,070.003,070.0022
2025-07-083,160.003,160.003,150.003,150.003,150.006
2025-07-073,220.003,220.003,150.003,200.003,200.0016
2025-07-043,210.003,230.003,190.003,220.003,220.0016
2025-07-033,240.003,240.003,200.003,240.003,240.0023
2025-07-023,240.003,240.003,240.003,240.003,240.003
2025-07-013,160.003,390.003,110.003,220.003,220.00222
2025-06-303,250.003,250.003,130.003,230.003,230.0063
2025-06-273,290.003,360.003,220.003,250.003,250.0086
2025-06-263,390.003,390.003,270.003,370.003,370.0093
2025-06-253,230.003,860.003,230.003,400.003,400.001,134
2025-06-243,200.003,240.003,120.003,170.003,170.0054
2025-06-233,240.003,240.003,210.003,210.003,210.0015
2025-06-203,280.003,400.003,280.003,300.003,300.0016
2025-06-193,280.003,530.003,280.003,360.003,360.00150
2025-06-183,280.003,280.003,280.003,280.003,280.006
2025-06-173,300.003,300.003,280.003,290.003,290.005
2025-06-163,170.003,330.003,170.003,270.003,270.0030
2025-06-133,330.003,330.003,330.003,330.003,330.000
2025-06-113,330.003,330.003,250.003,330.003,330.005
2025-06-103,360.003,440.003,250.003,350.003,350.00115
2025-06-093,390.003,400.003,360.003,360.003,360.0010
2025-06-063,450.003,460.003,380.003,440.003,440.0030
2025-06-053,400.003,480.003,400.003,410.003,410.0011
2025-06-043,450.003,450.003,430.003,430.003,430.0016
2025-06-033,360.003,480.003,350.003,470.003,470.0017
2025-06-023,370.003,440.003,370.003,440.003,440.003
2025-05-303,390.003,440.003,390.003,440.003,440.009
2025-05-293,430.003,480.003,430.003,480.003,480.003
2025-05-283,360.003,600.003,350.003,490.003,490.00143
2025-05-273,390.003,390.003,200.003,280.003,280.0029
2025-05-263,420.003,420.003,320.003,320.003,320.006
2025-05-233,500.003,550.003,320.003,420.003,420.0045
← NewerPage 6 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.