TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 651.50 | 655.00 | 624.00 | 627.50 | 627.50 | 1,820 |
| 2024-03-18 | 660.50 | 660.50 | 643.00 | 651.00 | 651.00 | 630 |
| 2024-03-15 | 658.00 | 662.50 | 644.50 | 659.50 | 659.50 | 1,600 |
| 2024-03-14 | 680.00 | 699.00 | 651.00 | 660.50 | 660.50 | 6,730 |
| 2024-03-13 | 651.00 | 678.50 | 650.50 | 678.00 | 678.00 | 9,270 |
| 2024-03-12 | 619.50 | 648.00 | 619.50 | 646.00 | 646.00 | 4,040 |
| 2024-03-11 | 627.50 | 657.50 | 616.50 | 625.00 | 625.00 | 3,200 |
| 2024-03-07 | 642.00 | 642.00 | 625.00 | 630.00 | 630.00 | 2,940 |
| 2024-03-06 | 652.00 | 658.50 | 621.50 | 635.50 | 635.50 | 6,670 |
| 2024-03-05 | 680.00 | 686.00 | 632.00 | 652.00 | 652.00 | 28,670 |
| 2024-03-04 | 586.00 | 680.00 | 579.00 | 680.00 | 680.00 | 12,780 |
| 2024-03-01 | 582.00 | 600.00 | 575.50 | 582.00 | 582.00 | 1,420 |
| 2024-02-29 | 573.00 | 585.00 | 568.50 | 576.00 | 576.00 | 1,300 |
| 2024-02-28 | 597.00 | 599.00 | 573.00 | 578.00 | 578.00 | 1,570 |
| 2024-02-27 | 563.00 | 616.00 | 562.50 | 577.00 | 577.00 | 4,970 |
| 2024-02-26 | 551.00 | 577.00 | 522.50 | 560.50 | 560.50 | 5,250 |
| 2024-02-22 | 565.50 | 565.50 | 526.50 | 540.00 | 540.00 | 5,060 |
| 2024-02-21 | 597.00 | 597.00 | 534.00 | 548.00 | 548.00 | 7,160 |
| 2024-02-20 | 621.00 | 621.00 | 585.00 | 592.00 | 592.00 | 4,440 |
| 2024-02-19 | 630.00 | 633.50 | 609.50 | 624.50 | 624.50 | 1,960 |
| 2024-02-16 | 660.00 | 666.50 | 604.50 | 629.50 | 629.50 | 4,920 |
| 2024-02-15 | 651.50 | 661.50 | 639.50 | 655.50 | 655.50 | 2,110 |
| 2024-02-14 | 658.50 | 668.00 | 644.50 | 660.00 | 660.00 | 2,480 |
| 2024-02-13 | 626.00 | 662.00 | 626.00 | 658.00 | 658.00 | 2,900 |
| 2024-02-12 | 634.50 | 638.50 | 601.50 | 619.00 | 619.00 | 5,390 |
| 2024-02-09 | 655.50 | 655.50 | 630.00 | 633.00 | 633.00 | 3,040 |
| 2024-02-08 | 653.00 | 669.00 | 636.00 | 640.00 | 640.00 | 2,760 |
| 2024-02-07 | 651.50 | 670.00 | 641.00 | 654.00 | 654.00 | 2,020 |
| 2024-02-06 | 646.00 | 676.50 | 646.00 | 649.00 | 649.00 | 2,750 |
| 2024-02-05 | 656.50 | 670.00 | 645.50 | 645.50 | 645.50 | 1,570 |
| 2024-02-02 | 649.50 | 674.50 | 643.00 | 655.50 | 655.50 | 5,810 |
| 2024-02-01 | 684.50 | 697.00 | 626.00 | 643.00 | 643.00 | 7,310 |
| 2024-01-31 | 690.00 | 700.00 | 682.00 | 683.50 | 683.50 | 1,230 |
| 2024-01-30 | 687.00 | 693.50 | 679.50 | 689.00 | 689.00 | 1,790 |
| 2024-01-29 | 685.50 | 692.50 | 674.00 | 687.00 | 687.00 | 1,920 |
| 2024-01-26 | 683.50 | 715.00 | 667.50 | 682.50 | 682.50 | 3,450 |
| 2024-01-25 | 706.00 | 718.00 | 665.00 | 691.50 | 691.50 | 6,200 |
| 2024-01-24 | 690.00 | 729.50 | 690.00 | 705.00 | 705.00 | 11,780 |
| 2024-01-23 | 645.00 | 688.00 | 618.00 | 688.00 | 688.00 | 13,950 |
| 2024-01-22 | 652.50 | 670.00 | 633.00 | 645.00 | 645.00 | 4,480 |
| 2024-01-19 | 645.00 | 655.00 | 641.00 | 645.50 | 645.50 | 2,890 |
| 2024-01-18 | 639.50 | 655.00 | 639.50 | 645.00 | 645.00 | 3,810 |
| 2024-01-17 | 640.00 | 653.50 | 627.00 | 637.00 | 637.00 | 3,590 |
| 2024-01-16 | 659.50 | 669.00 | 605.00 | 638.00 | 638.00 | 16,080 |
| 2024-01-15 | 630.00 | 677.00 | 605.00 | 659.50 | 659.50 | 14,860 |
| 2024-01-12 | 617.50 | 630.00 | 611.00 | 614.50 | 614.50 | 4,960 |
| 2024-01-11 | 625.00 | 630.50 | 580.00 | 610.50 | 610.50 | 8,760 |
| 2024-01-10 | 628.00 | 633.50 | 590.00 | 621.50 | 621.50 | 14,110 |
| 2024-01-09 | 536.50 | 637.00 | 533.50 | 615.00 | 615.00 | 37,770 |
| 2024-01-08 | 520.00 | 533.50 | 520.00 | 533.00 | 533.00 | 5,450 |
| 2024-01-05 | 502.00 | 521.00 | 480.50 | 518.50 | 518.50 | 8,940 |
| 2024-01-04 | 493.50 | 505.00 | 480.50 | 501.50 | 501.50 | 3,190 |
| 2024-01-03 | 485.00 | 493.00 | 462.50 | 492.00 | 492.00 | 2,300 |
| 2023-12-29 | 476.00 | 480.00 | 460.00 | 480.00 | 480.00 | 1,970 |
| 2023-12-28 | 476.00 | 493.00 | 466.00 | 469.00 | 469.00 | 1,540 |
| 2023-12-27 | 476.00 | 519.50 | 475.50 | 480.00 | 480.00 | 5,390 |
| 2023-12-26 | 496.00 | 512.50 | 465.00 | 482.00 | 482.00 | 9,930 |
| 2023-12-25 | 510.50 | 536.00 | 491.00 | 496.00 | 496.00 | 5,130 |
| 2023-12-22 | 530.00 | 562.50 | 502.50 | 524.50 | 524.50 | 22,230 |
| 2023-12-21 | 488.00 | 559.50 | 453.50 | 498.50 | 498.50 | 38,960 |
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.