Pro Watchlist
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 Dollar101.70▼ 0.00%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
2025-05-223,600.003,640.003,500.003,500.003,500.0035
2025-05-213,560.003,850.003,560.003,650.003,650.00102
2025-05-203,560.003,560.003,560.003,560.003,560.000
2025-05-193,520.003,560.003,460.003,560.003,560.0024
2025-05-163,530.003,580.003,530.003,580.003,580.006
2025-05-153,520.003,600.003,520.003,590.003,590.006
2025-05-143,530.003,570.003,530.003,570.003,570.005
2025-05-133,600.003,670.003,600.003,600.003,600.0016
2025-05-123,540.003,680.003,530.003,660.003,660.0035
2025-05-083,530.003,530.003,530.003,530.003,530.000
2025-05-073,530.003,530.003,530.003,530.003,530.000
2025-05-063,470.003,540.003,460.003,530.003,530.0012
2025-05-053,560.003,560.003,450.003,460.003,460.0031
2025-05-023,580.003,580.003,460.003,480.003,480.0036
2025-04-303,700.003,700.003,580.003,600.003,600.0037
2025-04-293,700.003,700.003,630.003,700.003,700.0010
2025-04-283,800.003,800.003,690.003,770.003,770.007
2025-04-253,600.003,870.003,570.003,790.003,790.0071
2025-04-243,710.003,740.003,710.003,740.003,740.007
2025-04-233,660.003,660.003,660.003,660.003,660.005
2025-04-223,700.003,700.003,700.003,700.003,700.000
2025-04-213,690.003,700.003,660.003,700.003,700.0017
2025-04-183,710.003,740.003,520.003,690.003,690.0087
2025-04-173,850.003,960.003,700.003,790.003,790.0047
2025-04-163,670.003,840.003,670.003,740.003,740.0041
2025-04-153,560.003,830.003,560.003,620.003,620.00101
2025-04-143,560.003,640.003,460.003,600.003,600.0056
2025-04-113,570.003,580.003,570.003,580.003,580.0011
2025-04-103,500.003,650.003,420.003,500.003,500.0086
2025-04-093,480.003,550.003,310.003,440.003,440.0063
2025-04-083,490.003,530.003,440.003,530.003,530.0031
2025-04-073,520.003,530.003,360.003,430.003,430.0042
2025-04-043,700.003,750.003,550.003,570.003,570.0076
2025-04-033,720.003,780.003,680.003,700.003,700.0059
2025-04-023,850.003,860.003,680.003,790.003,790.0073
2025-04-013,740.004,010.003,740.003,860.003,860.00101
2025-03-313,770.003,770.003,680.003,680.003,680.0033
2025-03-283,860.003,860.003,770.003,820.003,820.0031
2025-03-273,900.003,970.003,860.003,860.003,860.0021
2025-03-264,000.004,000.003,910.003,960.003,960.0017
2025-03-253,950.003,950.003,930.003,930.003,930.005
2025-03-243,970.003,970.003,960.003,960.003,960.004
2025-03-213,970.004,020.003,970.003,970.003,970.007
2025-03-204,010.004,020.003,970.003,970.003,970.0024
2025-03-193,960.004,020.003,950.004,010.004,010.0015
2025-03-184,040.004,050.003,950.004,020.004,020.0029
2025-03-173,960.004,040.003,890.004,040.004,040.0018
2025-03-143,880.004,000.003,810.003,920.003,920.00126
2025-03-133,950.004,000.003,890.003,910.003,910.0028
2025-03-124,000.004,000.003,900.003,950.003,950.0041
2025-03-113,920.004,110.003,900.004,010.004,010.0032
2025-03-104,040.004,040.003,920.003,920.003,920.0035
2025-03-074,090.004,100.003,900.003,980.003,980.00141
2025-03-064,140.004,140.004,060.004,100.004,100.0027
2025-03-054,160.004,170.004,150.004,150.004,150.0017
2025-03-044,200.004,240.004,150.004,150.004,150.0038
2025-03-034,240.004,240.004,150.004,150.004,150.0020
2025-02-284,170.004,230.004,140.004,230.004,230.0037
2025-02-274,220.004,220.004,090.004,130.004,130.0046
2025-02-264,220.004,320.004,200.004,260.004,260.0054
← NewerPage 7 of 22 · 1,270 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.