See inside every stock. Pro
WatchlistPro
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%WTI98.53▲ 1.42%
← NNSB.MCX stock page

TNS Energo Nizhniy Novgorod PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-293,230.003,820.003,150.003,290.003,290.00409
2024-11-283,150.003,580.003,150.003,230.003,230.00132
2024-11-273,310.003,310.003,010.003,090.003,090.00230
2024-11-263,480.003,560.002,720.003,370.003,370.00444
2024-11-253,540.003,660.003,480.003,480.003,480.0072
2024-11-223,700.003,730.003,600.003,660.003,660.00218
2024-11-213,880.003,990.003,650.003,700.003,700.00420
2024-11-203,880.003,990.003,820.003,820.003,820.0031
2024-11-194,000.004,060.003,810.003,900.003,900.0050
2024-11-184,170.004,170.003,930.003,960.003,960.00206
2024-11-154,430.004,440.004,000.004,200.004,200.00220
2024-11-144,260.004,800.004,160.004,400.004,400.00491
2024-11-134,300.004,680.004,230.004,400.004,400.00190
2024-11-123,830.004,740.003,820.004,320.004,320.00963
2024-11-113,800.003,910.003,800.003,890.003,890.0062
2024-11-083,960.003,960.003,800.003,800.003,800.0014
2024-11-073,990.003,990.003,900.003,900.003,900.0016
2024-11-063,930.003,990.003,900.003,930.003,930.0010
2024-11-053,700.004,080.003,700.003,880.003,880.00159
2024-11-023,930.003,930.003,760.003,760.003,760.0018
2024-11-013,980.003,980.003,740.003,860.003,860.00106
2024-10-314,210.004,220.003,960.003,990.003,990.00310
2024-10-303,930.004,760.003,930.004,280.004,280.001,765
2024-10-293,530.003,920.003,500.003,910.003,910.00110
2024-10-283,640.003,640.003,450.003,500.003,500.0049
2024-10-253,880.003,880.003,650.003,710.003,710.0051
2024-10-243,870.003,890.003,760.003,850.003,850.0040
2024-10-234,110.004,160.003,850.003,990.003,990.0034
2024-10-224,230.004,230.004,170.004,170.004,170.0019
2024-10-214,360.004,400.004,190.004,280.004,280.00129
2024-10-184,600.004,620.004,210.004,320.004,320.00210
2024-10-174,760.004,760.004,690.004,690.004,690.009
2024-10-164,830.004,850.004,700.004,720.004,720.0043
2024-10-154,700.004,720.004,700.004,720.004,720.003
2024-10-144,680.004,760.004,620.004,670.004,670.0026
2024-10-114,780.004,780.004,640.004,710.004,710.0056
2024-10-104,750.004,960.004,690.004,930.004,930.0092
2024-10-094,760.004,800.004,760.004,800.004,800.002
2024-10-084,800.004,800.004,800.004,800.004,800.000
2024-10-074,770.004,820.004,770.004,800.004,800.0011
2024-10-044,880.004,880.004,760.004,760.004,760.0013
2024-10-034,880.004,880.004,710.004,810.004,810.0020
2024-10-024,970.004,970.004,870.004,960.004,960.0012
2024-10-014,910.004,970.004,760.004,940.004,940.0067
2024-09-305,010.005,010.004,900.004,980.004,980.0017
2024-09-275,040.005,040.004,930.005,010.005,010.0029
2024-09-265,100.005,100.004,810.005,000.005,000.0070
2024-09-255,000.005,160.004,890.004,980.004,980.00117
2024-09-245,020.005,020.004,760.004,960.004,960.00122
2024-09-235,030.005,030.004,820.005,030.005,030.0087
2024-09-205,050.005,050.004,940.005,020.005,020.0016
2024-09-194,870.005,100.004,790.004,850.004,850.0075
2024-09-184,790.004,950.004,620.004,910.004,910.0099
2024-09-174,790.004,790.004,640.004,790.004,790.0016
2024-09-164,880.004,880.004,500.004,790.004,790.00177
2024-09-134,500.004,920.004,330.004,670.004,670.00139
2024-09-124,380.004,690.004,140.004,380.004,380.00215
2024-09-114,300.004,380.004,210.004,330.004,330.0023
2024-09-104,250.004,260.004,250.004,250.004,250.009
2024-09-094,280.004,320.004,160.004,270.004,270.00100
← NewerPage 9 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.