TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 436.00 | 450.00 | 425.00 | 434.50 | 434.50 | 2,430 |
| 2024-09-04 | 420.50 | 453.00 | 420.50 | 442.00 | 442.00 | 1,020 |
| 2024-09-03 | 429.00 | 442.00 | 420.50 | 420.50 | 420.50 | 1,370 |
| 2024-09-02 | 434.50 | 464.50 | 402.00 | 422.00 | 422.00 | 4,510 |
| 2024-08-30 | 466.00 | 466.00 | 431.00 | 436.50 | 436.50 | 3,850 |
| 2024-08-29 | 483.00 | 492.50 | 465.50 | 466.50 | 466.50 | 2,890 |
| 2024-08-28 | 484.50 | 508.00 | 475.00 | 479.00 | 479.00 | 5,080 |
| 2024-08-27 | 453.50 | 495.50 | 451.00 | 475.50 | 475.50 | 13,950 |
| 2024-08-26 | 457.00 | 464.50 | 446.50 | 450.50 | 450.50 | 4,460 |
| 2024-08-23 | 477.50 | 479.50 | 450.00 | 450.50 | 450.50 | 4,830 |
| 2024-08-22 | 560.00 | 560.50 | 480.00 | 480.00 | 480.00 | 21,290 |
| 2024-08-21 | 600.00 | 605.50 | 554.00 | 560.00 | 560.00 | 14,970 |
| 2024-08-20 | 630.00 | 691.00 | 558.00 | 605.00 | 605.00 | 48,170 |
| 2024-08-19 | 542.50 | 635.00 | 526.00 | 629.00 | 629.00 | 36,480 |
| 2024-08-16 | 558.00 | 599.00 | 521.50 | 525.50 | 525.50 | 14,270 |
| 2024-08-15 | 518.00 | 599.00 | 512.50 | 536.00 | 536.00 | 17,560 |
| 2024-08-14 | 503.00 | 534.00 | 503.00 | 515.50 | 515.50 | 5,980 |
| 2024-08-13 | 432.00 | 504.00 | 432.00 | 503.00 | 503.00 | 7,390 |
| 2024-08-12 | 437.00 | 437.00 | 431.50 | 431.50 | 431.50 | 540 |
| 2024-08-09 | 439.00 | 450.00 | 430.50 | 437.00 | 437.00 | 1,310 |
| 2024-08-08 | 435.00 | 441.00 | 435.00 | 436.50 | 436.50 | 430 |
| 2024-08-07 | 433.00 | 436.00 | 426.00 | 433.50 | 433.50 | 490 |
| 2024-08-06 | 432.50 | 442.00 | 429.00 | 433.50 | 433.50 | 510 |
| 2024-08-05 | 453.00 | 453.00 | 427.50 | 430.00 | 430.00 | 2,160 |
| 2024-08-02 | 446.50 | 456.00 | 446.50 | 456.00 | 456.00 | 1,150 |
| 2024-08-01 | 440.00 | 446.50 | 440.00 | 446.50 | 446.50 | 210 |
| 2024-07-31 | 444.00 | 453.00 | 437.00 | 437.00 | 437.00 | 730 |
| 2024-07-30 | 427.00 | 443.50 | 427.00 | 443.50 | 443.50 | 810 |
| 2024-07-29 | 445.00 | 445.00 | 424.00 | 427.50 | 427.50 | 2,240 |
| 2024-07-26 | 450.00 | 455.00 | 443.00 | 445.50 | 445.50 | 1,640 |
| 2024-07-25 | 453.00 | 453.00 | 450.00 | 450.00 | 450.00 | 670 |
| 2024-07-24 | 450.50 | 459.00 | 450.00 | 455.50 | 455.50 | 950 |
| 2024-07-23 | 450.50 | 450.50 | 443.50 | 450.50 | 450.50 | 470 |
| 2024-07-22 | 458.50 | 460.00 | 440.00 | 447.00 | 447.00 | 1,480 |
| 2024-07-19 | 449.00 | 467.50 | 446.00 | 458.00 | 458.00 | 2,030 |
| 2024-07-18 | 449.50 | 454.50 | 445.50 | 454.00 | 454.00 | 630 |
| 2024-07-17 | 459.50 | 461.50 | 447.50 | 447.50 | 447.50 | 1,300 |
| 2024-07-16 | 457.50 | 462.50 | 450.00 | 450.00 | 450.00 | 490 |
| 2024-07-15 | 457.00 | 473.50 | 453.50 | 459.00 | 459.00 | 840 |
| 2024-07-12 | 460.50 | 462.50 | 450.50 | 451.50 | 451.50 | 620 |
| 2024-07-11 | 448.50 | 478.00 | 444.00 | 461.50 | 461.50 | 3,010 |
| 2024-07-10 | 490.50 | 490.50 | 430.00 | 448.50 | 448.50 | 5,890 |
| 2024-07-09 | 514.50 | 521.00 | 491.50 | 493.00 | 493.00 | 2,790 |
| 2024-07-08 | 485.00 | 515.00 | 483.00 | 511.50 | 511.50 | 2,400 |
| 2024-07-05 | 468.50 | 508.00 | 468.50 | 485.00 | 485.00 | 4,810 |
| 2024-07-04 | 471.50 | 471.50 | 457.50 | 467.00 | 467.00 | 970 |
| 2024-07-03 | 471.50 | 488.50 | 471.50 | 471.50 | 471.50 | 790 |
| 2024-07-02 | 478.00 | 482.50 | 470.50 | 470.50 | 470.50 | 670 |
| 2024-07-01 | 473.50 | 492.50 | 473.50 | 475.00 | 475.00 | 850 |
| 2024-06-28 | 479.50 | 489.00 | 470.00 | 476.00 | 476.00 | 1,030 |
| 2024-06-27 | 484.50 | 486.50 | 476.50 | 477.50 | 477.50 | 260 |
| 2024-06-26 | 469.50 | 498.00 | 465.50 | 485.00 | 485.00 | 1,030 |
| 2024-06-25 | 472.50 | 484.00 | 465.50 | 469.50 | 469.50 | 1,330 |
| 2024-06-24 | 478.50 | 483.00 | 472.50 | 475.00 | 475.00 | 520 |
| 2024-06-21 | 475.00 | 485.00 | 475.00 | 479.00 | 479.00 | 520 |
| 2024-06-20 | 467.00 | 500.00 | 457.00 | 471.00 | 471.00 | 2,500 |
| 2024-06-19 | 484.00 | 491.00 | 460.50 | 461.50 | 461.50 | 2,320 |
| 2024-06-18 | 520.50 | 520.50 | 473.50 | 484.00 | 484.00 | 3,030 |
| 2024-06-17 | 522.50 | 527.00 | 520.00 | 521.50 | 521.50 | 640 |
| 2024-06-14 | 513.00 | 523.50 | 507.00 | 518.50 | 518.50 | 590 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 15.3894 RUB |
| 2022-07-13 | 2.4063 RUB |
| 2019-06-14 | 4.1432 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.