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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← NNSB.MCX stock page

TNS Energo Nizhniy Novgorod PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-264,220.004,320.004,200.004,260.004,260.0054
2025-02-254,350.004,350.004,150.004,240.004,240.00205
2025-02-244,270.004,400.004,240.004,310.004,310.00140
2025-02-214,230.004,280.004,200.004,250.004,250.0057
2025-02-204,270.004,280.004,260.004,260.004,260.0011
2025-02-194,280.004,330.004,250.004,280.004,280.0072
2025-02-184,320.004,320.004,270.004,290.004,290.0011
2025-02-174,250.004,330.004,250.004,320.004,320.0024
2025-02-144,290.004,330.004,240.004,240.004,240.0072
2025-02-134,380.004,530.004,230.004,240.004,240.0073
2025-02-124,270.004,350.004,210.004,220.004,220.00209
2025-02-114,220.004,300.004,210.004,240.004,240.0065
2025-02-104,210.004,300.004,030.004,200.004,200.00192
2025-02-074,210.004,280.004,120.004,120.004,120.0053
2025-02-064,110.004,310.004,110.004,240.004,240.0071
2025-02-054,200.004,200.004,110.004,140.004,140.0053
2025-02-044,150.004,250.004,050.004,180.004,180.0053
2025-02-034,250.004,250.004,170.004,180.004,180.0054
2025-01-314,300.004,320.004,250.004,250.004,250.0062
2025-01-304,380.004,380.004,220.004,240.004,240.0043
2025-01-294,290.004,350.004,240.004,340.004,340.0040
2025-01-284,240.004,300.004,210.004,300.004,300.0092
2025-01-274,370.004,400.004,150.004,210.004,210.00198
2025-01-244,400.004,600.004,070.004,360.004,360.00653
2025-01-234,940.005,020.004,320.004,410.004,410.001,981
2025-01-224,290.005,020.004,240.004,940.004,940.002,091
2025-01-214,070.004,300.004,040.004,220.004,220.00733
2025-01-204,200.004,200.003,950.004,120.004,120.00305
2025-01-173,780.004,150.003,750.004,070.004,070.00489
2025-01-163,940.003,980.003,800.003,910.003,910.00160
2025-01-154,090.004,120.003,830.003,880.003,880.00177
2025-01-143,720.004,150.003,680.004,010.004,010.00951
2025-01-133,550.003,740.003,550.003,710.003,710.00138
2025-01-103,460.003,890.003,400.003,560.003,560.00347
2025-01-093,480.003,530.003,410.003,420.003,420.0043
2025-01-083,490.003,500.003,360.003,480.003,480.0099
2025-01-063,460.003,470.003,450.003,450.003,450.008
2025-01-033,450.003,510.003,450.003,460.003,460.0040
2024-12-303,410.003,440.003,390.003,430.003,430.0026
2024-12-283,310.003,380.003,310.003,310.003,310.0062
2024-12-273,330.003,360.003,250.003,300.003,300.0057
2024-12-263,400.003,400.003,330.003,370.003,370.009
2024-12-253,320.003,400.003,300.003,400.003,400.0020
2024-12-243,440.003,460.003,300.003,370.003,370.0051
2024-12-233,450.003,520.003,410.003,440.003,440.0069
2024-12-203,310.003,460.003,250.003,380.003,380.00258
2024-12-193,300.003,500.003,300.003,300.003,300.0034
2024-12-183,080.003,290.003,080.003,200.003,200.0016
2024-12-173,170.003,200.003,120.003,200.003,200.0013
2024-12-163,250.003,290.003,160.003,170.003,170.0038
2024-12-133,280.003,290.003,280.003,280.003,280.004
2024-12-123,330.003,330.003,190.003,210.003,210.0016
2024-12-113,280.003,280.003,260.003,270.003,270.009
2024-12-103,350.003,350.003,270.003,290.003,290.0017
2024-12-093,350.003,400.003,250.003,370.003,370.0086
2024-12-063,400.003,400.003,300.003,300.003,300.0027
2024-12-053,370.003,400.003,300.003,320.003,320.0021
2024-12-043,350.003,550.003,290.003,360.003,360.0085
2024-12-033,290.003,370.003,230.003,240.003,240.0044
2024-12-023,290.003,400.003,240.003,380.003,380.0065
← NewerPage 8 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.