TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 454.00 | 488.50 | 440.00 | 478.00 | 478.00 | 5,280 |
| 2023-12-19 | 424.50 | 458.50 | 421.00 | 450.00 | 450.00 | 5,720 |
| 2023-12-18 | 411.00 | 430.00 | 402.00 | 430.00 | 430.00 | 3,700 |
| 2023-12-15 | 403.50 | 411.00 | 371.50 | 408.50 | 408.50 | 4,280 |
| 2023-12-14 | 395.00 | 410.50 | 393.00 | 397.00 | 397.00 | 4,210 |
| 2023-12-13 | 380.50 | 404.50 | 380.50 | 394.00 | 394.00 | 4,470 |
| 2023-12-12 | 378.50 | 386.50 | 360.00 | 377.00 | 377.00 | 1,880 |
| 2023-12-11 | 407.00 | 409.50 | 363.50 | 375.00 | 375.00 | 2,490 |
| 2023-12-08 | 396.50 | 406.00 | 392.50 | 397.50 | 397.50 | 1,880 |
| 2023-12-07 | 396.50 | 402.00 | 378.00 | 394.00 | 394.00 | 1,350 |
| 2023-12-06 | 393.50 | 404.50 | 388.00 | 393.00 | 393.00 | 710 |
| 2023-12-05 | 400.50 | 403.00 | 373.00 | 402.50 | 402.50 | 2,890 |
| 2023-12-04 | 416.50 | 424.50 | 389.50 | 392.50 | 392.50 | 2,910 |
| 2023-12-01 | 419.50 | 431.50 | 413.50 | 425.00 | 425.00 | 3,880 |
| 2023-11-30 | 458.50 | 477.00 | 405.00 | 416.00 | 416.00 | 15,270 |
| 2023-11-29 | 456.00 | 497.50 | 441.50 | 447.50 | 447.50 | 14,400 |
| 2023-11-28 | 415.50 | 486.50 | 396.50 | 456.00 | 456.00 | 18,210 |
| 2023-11-27 | 438.50 | 447.00 | 387.50 | 419.50 | 419.50 | 20,980 |
| 2023-11-24 | 489.00 | 492.00 | 425.00 | 437.50 | 437.50 | 42,740 |
| 2023-11-23 | 624.50 | 629.50 | 504.50 | 505.00 | 505.00 | 24,370 |
| 2023-11-22 | 599.00 | 630.00 | 588.50 | 610.50 | 610.50 | 2,740 |
| 2023-11-21 | 625.00 | 627.50 | 587.50 | 593.00 | 593.00 | 3,810 |
| 2023-11-20 | 660.00 | 660.00 | 601.00 | 621.00 | 621.00 | 4,170 |
| 2023-11-17 | 663.50 | 686.00 | 643.00 | 656.00 | 656.00 | 3,880 |
| 2023-11-16 | 643.50 | 683.50 | 643.50 | 662.50 | 662.50 | 5,820 |
| 2023-11-15 | 560.00 | 655.00 | 550.50 | 641.00 | 641.00 | 7,410 |
| 2023-11-14 | 567.50 | 570.00 | 472.50 | 560.00 | 560.00 | 15,660 |
| 2023-11-13 | 651.50 | 660.00 | 564.50 | 572.50 | 572.50 | 7,450 |
| 2023-11-10 | 672.50 | 699.50 | 630.00 | 645.00 | 645.00 | 7,640 |
| 2023-11-09 | 715.50 | 715.50 | 643.50 | 667.00 | 667.00 | 4,440 |
| 2023-11-08 | 723.50 | 724.00 | 687.00 | 711.00 | 711.00 | 2,920 |
| 2023-11-07 | 727.50 | 727.50 | 720.00 | 720.00 | 720.00 | 600 |
| 2023-11-06 | 728.50 | 732.50 | 722.00 | 724.50 | 724.50 | 2,810 |
| 2023-11-03 | 727.00 | 730.00 | 711.00 | 725.00 | 725.00 | 3,500 |
| 2023-11-02 | 761.50 | 761.50 | 715.00 | 725.00 | 725.00 | 5,860 |
| 2023-11-01 | 760.50 | 765.00 | 741.50 | 749.00 | 749.00 | 2,290 |
| 2023-10-31 | 777.50 | 777.50 | 735.00 | 752.00 | 752.00 | 6,810 |
| 2023-10-30 | 787.00 | 791.00 | 764.00 | 770.00 | 770.00 | 5,700 |
| 2023-10-27 | 818.50 | 825.50 | 771.50 | 786.50 | 786.50 | 5,990 |
| 2023-10-26 | 824.50 | 826.00 | 805.00 | 808.00 | 808.00 | 1,760 |
| 2023-10-25 | 825.50 | 830.00 | 801.00 | 820.50 | 820.50 | 2,060 |
| 2023-10-24 | 855.00 | 855.00 | 790.50 | 825.00 | 825.00 | 3,480 |
| 2023-10-23 | 805.00 | 856.00 | 805.00 | 840.00 | 840.00 | 5,550 |
| 2023-10-20 | 858.00 | 865.50 | 761.00 | 798.00 | 798.00 | 6,110 |
| 2023-10-19 | 889.00 | 898.50 | 850.00 | 859.00 | 859.00 | 3,520 |
| 2023-10-18 | 870.00 | 912.00 | 860.00 | 878.50 | 878.50 | 11,780 |
| 2023-10-17 | 795.00 | 870.50 | 795.00 | 860.50 | 860.50 | 11,100 |
| 2023-10-16 | 789.50 | 820.00 | 781.00 | 819.00 | 819.00 | 15,450 |
| 2023-10-13 | 772.50 | 789.00 | 760.50 | 781.50 | 781.50 | 1,530 |
| 2023-10-12 | 761.00 | 773.00 | 755.50 | 773.00 | 773.00 | 2,660 |
| 2023-10-11 | 749.00 | 809.50 | 749.00 | 769.00 | 769.00 | 20,350 |
| 2023-10-10 | 728.00 | 750.00 | 728.00 | 746.00 | 746.00 | 3,720 |
| 2023-10-09 | 730.00 | 745.00 | 727.00 | 740.50 | 740.50 | 1,310 |
| 2023-10-06 | 724.50 | 750.00 | 722.00 | 738.00 | 738.00 | 2,030 |
| 2023-10-05 | 710.50 | 740.00 | 708.00 | 727.50 | 727.50 | 3,650 |
| 2023-10-04 | 726.00 | 726.50 | 708.00 | 712.50 | 712.50 | 860 |
| 2023-10-03 | 724.00 | 731.00 | 702.50 | 710.00 | 710.00 | 2,010 |
| 2023-10-02 | 731.00 | 732.00 | 711.00 | 719.50 | 719.50 | 1,270 |
| 2023-09-29 | 747.00 | 747.50 | 717.00 | 719.00 | 719.00 | 5,530 |
| 2023-09-28 | 744.00 | 778.00 | 737.50 | 748.50 | 748.50 | 5,000 |
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.