TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 510.00 | 515.00 | 462.00 | 505.00 | 505.00 | 2,550 |
| 2024-06-11 | 524.00 | 573.50 | 520.00 | 521.50 | 521.50 | 5,510 |
| 2024-06-10 | 520.50 | 530.50 | 519.00 | 520.00 | 520.00 | 510 |
| 2024-06-07 | 528.00 | 534.00 | 517.50 | 524.00 | 524.00 | 1,590 |
| 2024-06-06 | 534.50 | 534.50 | 518.00 | 525.00 | 525.00 | 550 |
| 2024-06-05 | 512.00 | 547.00 | 512.00 | 534.00 | 534.00 | 2,470 |
| 2024-06-04 | 497.50 | 519.00 | 497.50 | 517.50 | 517.50 | 2,500 |
| 2024-06-03 | 498.00 | 498.00 | 473.00 | 495.50 | 495.50 | 1,690 |
| 2024-05-31 | 497.50 | 499.50 | 477.50 | 498.00 | 498.00 | 2,140 |
| 2024-05-30 | 493.00 | 502.00 | 489.50 | 494.00 | 494.00 | 1,660 |
| 2024-05-29 | 494.00 | 500.50 | 492.50 | 493.50 | 493.50 | 550 |
| 2024-05-28 | 483.50 | 502.50 | 475.00 | 501.50 | 501.50 | 1,960 |
| 2024-05-27 | 490.50 | 499.50 | 468.00 | 487.50 | 487.50 | 3,610 |
| 2024-05-24 | 518.50 | 518.50 | 499.50 | 503.50 | 503.50 | 1,520 |
| 2024-05-23 | 529.50 | 529.50 | 502.00 | 518.00 | 518.00 | 5,120 |
| 2024-05-22 | 522.50 | 543.50 | 505.00 | 528.00 | 528.00 | 6,880 |
| 2024-05-21 | 538.50 | 543.00 | 509.50 | 521.00 | 521.00 | 5,820 |
| 2024-05-20 | 552.00 | 558.50 | 541.00 | 545.00 | 545.00 | 2,010 |
| 2024-05-17 | 557.00 | 562.50 | 550.00 | 553.50 | 553.50 | 1,810 |
| 2024-05-16 | 566.00 | 570.00 | 556.50 | 563.50 | 563.50 | 1,920 |
| 2024-05-15 | 586.00 | 586.00 | 554.00 | 562.00 | 562.00 | 4,820 |
| 2024-05-14 | 585.00 | 590.00 | 578.00 | 586.00 | 586.00 | 1,280 |
| 2024-05-13 | 594.00 | 602.00 | 584.00 | 585.50 | 585.50 | 3,140 |
| 2024-05-10 | 593.00 | 610.00 | 593.00 | 594.50 | 594.50 | 930 |
| 2024-05-08 | 600.00 | 605.50 | 585.50 | 593.00 | 593.00 | 1,920 |
| 2024-05-07 | 600.00 | 647.00 | 597.00 | 600.00 | 600.00 | 5,430 |
| 2024-05-06 | 609.50 | 610.00 | 598.50 | 600.00 | 600.00 | 1,740 |
| 2024-05-03 | 603.50 | 608.00 | 599.00 | 608.00 | 608.00 | 1,180 |
| 2024-05-02 | 595.00 | 606.50 | 595.00 | 603.50 | 603.50 | 1,860 |
| 2024-04-30 | 608.00 | 608.00 | 582.50 | 595.50 | 595.50 | 3,810 |
| 2024-04-29 | 605.00 | 606.00 | 599.00 | 603.00 | 603.00 | 1,000 |
| 2024-04-27 | 603.00 | 607.50 | 598.00 | 604.00 | 604.00 | 2,540 |
| 2024-04-26 | 608.50 | 616.50 | 601.00 | 608.50 | 608.50 | 1,280 |
| 2024-04-25 | 622.00 | 640.50 | 609.00 | 609.00 | 609.00 | 3,220 |
| 2024-04-24 | 620.00 | 626.00 | 612.00 | 617.00 | 617.00 | 3,210 |
| 2024-04-23 | 615.00 | 634.00 | 613.00 | 623.50 | 623.50 | 5,280 |
| 2024-04-22 | 618.00 | 624.00 | 614.50 | 614.50 | 614.50 | 800 |
| 2024-04-19 | 619.50 | 619.50 | 609.50 | 615.00 | 615.00 | 680 |
| 2024-04-18 | 619.00 | 628.00 | 611.00 | 617.50 | 617.50 | 1,750 |
| 2024-04-17 | 612.50 | 621.00 | 601.50 | 614.50 | 614.50 | 2,570 |
| 2024-04-16 | 626.00 | 634.50 | 595.00 | 612.00 | 612.00 | 6,600 |
| 2024-04-15 | 625.00 | 636.00 | 623.00 | 625.50 | 625.50 | 2,480 |
| 2024-04-12 | 621.50 | 632.00 | 619.00 | 623.00 | 623.00 | 2,090 |
| 2024-04-11 | 621.00 | 637.00 | 621.00 | 623.00 | 623.00 | 2,150 |
| 2024-04-10 | 622.50 | 656.50 | 616.50 | 630.00 | 630.00 | 13,360 |
| 2024-04-09 | 622.50 | 628.50 | 616.00 | 617.00 | 617.00 | 2,080 |
| 2024-04-08 | 643.00 | 647.00 | 618.00 | 621.00 | 621.00 | 4,440 |
| 2024-04-05 | 619.00 | 656.00 | 619.00 | 635.50 | 635.50 | 11,960 |
| 2024-04-04 | 649.50 | 649.50 | 571.50 | 619.50 | 619.50 | 25,510 |
| 2024-04-03 | 693.50 | 693.50 | 639.00 | 651.00 | 651.00 | 8,520 |
| 2024-04-02 | 688.50 | 710.00 | 676.50 | 677.00 | 677.00 | 10,110 |
| 2024-04-01 | 700.00 | 708.50 | 675.00 | 682.50 | 682.50 | 6,560 |
| 2024-03-29 | 699.50 | 730.00 | 686.00 | 696.00 | 696.00 | 5,610 |
| 2024-03-28 | 688.00 | 708.50 | 665.00 | 695.00 | 695.00 | 7,050 |
| 2024-03-27 | 648.00 | 705.00 | 644.50 | 686.00 | 686.00 | 15,900 |
| 2024-03-26 | 632.50 | 645.00 | 625.00 | 644.00 | 644.00 | 2,260 |
| 2024-03-25 | 643.50 | 643.50 | 633.00 | 637.00 | 637.00 | 2,190 |
| 2024-03-22 | 655.50 | 659.50 | 641.50 | 650.50 | 650.50 | 910 |
| 2024-03-21 | 624.50 | 673.00 | 621.50 | 651.00 | 651.00 | 2,100 |
| 2024-03-20 | 634.00 | 635.50 | 620.00 | 620.00 | 620.00 | 1,910 |
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.