TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 728.50 | 739.50 | 720.50 | 735.50 | 735.50 | 1,520 |
| 2023-09-26 | 724.00 | 739.00 | 714.00 | 720.50 | 720.50 | 2,030 |
| 2023-09-25 | 720.50 | 751.50 | 681.00 | 719.00 | 719.00 | 2,300 |
| 2023-09-22 | 683.50 | 736.00 | 683.50 | 720.00 | 720.00 | 1,430 |
| 2023-09-21 | 701.50 | 812.00 | 700.00 | 701.50 | 701.50 | 4,250 |
| 2023-09-20 | 757.00 | 759.50 | 652.50 | 720.50 | 720.50 | 8,780 |
| 2023-09-19 | 796.50 | 804.50 | 740.50 | 764.50 | 764.50 | 2,680 |
| 2023-09-18 | 807.00 | 845.00 | 786.00 | 795.50 | 795.50 | 3,810 |
| 2023-09-15 | 747.50 | 814.00 | 701.50 | 802.50 | 802.50 | 4,580 |
| 2023-09-14 | 832.00 | 832.00 | 682.00 | 750.00 | 750.00 | 11,260 |
| 2023-09-13 | 854.00 | 878.50 | 826.00 | 832.00 | 832.00 | 6,190 |
| 2023-09-12 | 841.00 | 853.50 | 800.00 | 841.00 | 841.00 | 3,910 |
| 2023-09-11 | 824.50 | 859.50 | 792.00 | 825.50 | 825.50 | 3,360 |
| 2023-09-08 | 850.50 | 868.50 | 778.50 | 825.00 | 825.00 | 5,730 |
| 2023-09-07 | 885.00 | 893.50 | 842.50 | 850.50 | 850.50 | 7,350 |
| 2023-09-06 | 909.50 | 913.00 | 874.50 | 880.50 | 880.50 | 7,460 |
| 2023-09-05 | 923.50 | 924.00 | 900.00 | 909.00 | 909.00 | 6,500 |
| 2023-09-04 | 899.50 | 930.00 | 895.00 | 920.00 | 920.00 | 11,000 |
| 2023-09-01 | 900.00 | 911.50 | 867.00 | 897.00 | 897.00 | 5,130 |
| 2023-08-31 | 924.00 | 924.50 | 870.00 | 886.00 | 886.00 | 7,740 |
| 2023-08-30 | 874.50 | 930.00 | 874.50 | 910.00 | 910.00 | 7,070 |
| 2023-08-29 | 944.50 | 944.50 | 850.50 | 902.50 | 902.50 | 15,310 |
| 2023-08-28 | 914.00 | 960.00 | 905.00 | 925.00 | 925.00 | 14,220 |
| 2023-08-25 | 940.00 | 940.00 | 890.50 | 913.00 | 913.00 | 7,420 |
| 2023-08-24 | 884.50 | 936.00 | 862.50 | 903.00 | 903.00 | 10,270 |
| 2023-08-23 | 1,019.50 | 1,019.50 | 861.00 | 939.00 | 939.00 | 30,390 |
| 2023-08-22 | 1,032.50 | 1,033.00 | 861.00 | 988.00 | 988.00 | 83,620 |
| 2023-08-21 | 680.00 | 940.00 | 665.00 | 940.00 | 940.00 | 100,020 |
| 2023-08-18 | 664.00 | 698.00 | 655.00 | 672.50 | 672.50 | 5,150 |
| 2023-08-17 | 722.50 | 729.00 | 635.00 | 677.00 | 677.00 | 16,760 |
| 2023-08-16 | 783.50 | 845.00 | 631.50 | 722.50 | 722.50 | 41,900 |
| 2023-08-15 | 864.50 | 872.00 | 777.00 | 783.50 | 783.50 | 17,140 |
| 2023-08-14 | 874.50 | 916.50 | 835.00 | 872.00 | 872.00 | 14,530 |
| 2023-08-11 | 802.50 | 920.00 | 620.00 | 873.00 | 873.00 | 37,510 |
| 2023-08-10 | 1,134.50 | 1,200.00 | 684.00 | 887.00 | 887.00 | 125,120 |
| 2023-08-09 | 1,060.50 | 1,142.00 | 1,041.50 | 1,141.00 | 1,141.00 | 39,800 |
| 2023-08-08 | 987.00 | 1,049.00 | 946.00 | 1,049.00 | 1,049.00 | 59,020 |
| 2023-08-07 | 799.00 | 946.00 | 789.00 | 946.00 | 946.00 | 66,410 |
| 2023-08-04 | 765.00 | 810.00 | 569.50 | 785.50 | 785.50 | 65,350 |
| 2023-08-03 | 696.00 | 742.50 | 680.00 | 742.50 | 742.50 | 28,350 |
| 2023-08-02 | 676.50 | 717.50 | 642.50 | 683.00 | 683.00 | 48,560 |
| 2023-08-01 | 530.00 | 670.00 | 530.00 | 670.00 | 670.00 | 140,030 |
| 2023-07-31 | 488.50 | 525.00 | 487.50 | 525.00 | 525.00 | 22,730 |
| 2023-07-28 | 475.00 | 489.00 | 437.50 | 480.00 | 480.00 | 15,210 |
| 2023-07-27 | 460.00 | 464.50 | 458.00 | 463.50 | 463.50 | 7,100 |
| 2023-07-26 | 480.00 | 490.00 | 457.00 | 458.50 | 458.50 | 12,450 |
| 2023-07-25 | 437.50 | 515.00 | 431.50 | 460.00 | 460.00 | 57,430 |
| 2023-07-24 | 380.00 | 475.50 | 360.50 | 423.00 | 423.00 | 84,320 |
| 2023-07-21 | 368.00 | 385.00 | 361.00 | 375.00 | 375.00 | 7,340 |
| 2023-07-20 | 386.00 | 395.00 | 355.00 | 376.00 | 376.00 | 8,530 |
| 2023-07-19 | 336.00 | 422.00 | 334.50 | 386.00 | 386.00 | 40,890 |
| 2023-07-18 | 332.50 | 340.00 | 327.50 | 334.50 | 334.50 | 3,200 |
| 2023-07-17 | 330.50 | 341.00 | 325.50 | 335.00 | 335.00 | 4,980 |
| 2023-07-14 | 327.50 | 332.50 | 325.00 | 329.00 | 329.00 | 2,380 |
| 2023-07-13 | 326.00 | 327.00 | 324.00 | 326.50 | 326.50 | 1,070 |
| 2023-07-12 | 327.50 | 328.50 | 320.50 | 326.50 | 326.50 | 1,950 |
| 2023-07-11 | 334.50 | 349.50 | 317.00 | 325.00 | 325.00 | 8,240 |
| 2023-07-10 | 331.00 | 337.50 | 323.50 | 328.50 | 328.50 | 4,760 |
| 2023-07-07 | 362.00 | 362.00 | 322.00 | 337.50 | 337.50 | 21,260 |
| 2023-07-06 | 296.50 | 393.00 | 296.50 | 356.50 | 356.50 | 176,350 |
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.