TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 296.00 | 298.50 | 282.50 | 286.00 | 286.00 | 8,840 |
| 2023-07-04 | 279.00 | 285.00 | 266.50 | 282.00 | 282.00 | 3,470 |
| 2023-07-03 | 287.50 | 294.00 | 276.00 | 284.00 | 284.00 | 2,490 |
| 2023-06-30 | 281.00 | 287.00 | 275.00 | 283.00 | 283.00 | 2,770 |
| 2023-06-29 | 270.50 | 284.00 | 268.00 | 283.00 | 283.00 | 7,250 |
| 2023-06-28 | 271.00 | 272.00 | 263.00 | 268.00 | 268.00 | 2,010 |
| 2023-06-27 | 264.50 | 270.50 | 263.00 | 268.50 | 268.50 | 2,300 |
| 2023-06-26 | 278.00 | 278.00 | 262.00 | 265.50 | 265.50 | 4,040 |
| 2023-06-23 | 274.50 | 275.50 | 271.00 | 272.00 | 272.00 | 630 |
| 2023-06-22 | 282.00 | 290.00 | 271.50 | 280.00 | 280.00 | 7,850 |
| 2023-06-21 | 264.50 | 299.00 | 264.50 | 282.00 | 282.00 | 20,640 |
| 2023-06-20 | 264.00 | 272.00 | 260.00 | 265.50 | 265.50 | 8,240 |
| 2023-06-19 | 259.50 | 273.50 | 259.50 | 265.50 | 265.50 | 5,890 |
| 2023-06-16 | 258.50 | 273.00 | 258.00 | 260.00 | 260.00 | 13,420 |
| 2023-06-15 | 259.00 | 269.00 | 254.50 | 257.00 | 257.00 | 4,860 |
| 2023-06-14 | 255.50 | 262.50 | 255.50 | 256.00 | 256.00 | 2,420 |
| 2023-06-13 | 254.00 | 268.00 | 253.00 | 255.50 | 255.50 | 11,290 |
| 2023-06-09 | 255.00 | 258.50 | 250.00 | 255.00 | 255.00 | 2,800 |
| 2023-06-08 | 251.00 | 256.00 | 249.50 | 256.00 | 256.00 | 2,450 |
| 2023-06-07 | 244.50 | 255.00 | 241.00 | 249.50 | 249.50 | 2,430 |
| 2023-06-06 | 242.00 | 250.50 | 226.00 | 244.00 | 244.00 | 3,610 |
| 2023-06-05 | 247.50 | 252.00 | 240.00 | 243.50 | 243.50 | 6,250 |
| 2023-06-02 | 249.50 | 263.00 | 242.50 | 247.50 | 247.50 | 3,650 |
| 2023-06-01 | 255.00 | 258.50 | 240.50 | 247.00 | 247.00 | 4,270 |
| 2023-05-31 | 255.00 | 260.50 | 250.00 | 254.50 | 254.50 | 10,690 |
| 2023-05-30 | 272.00 | 284.50 | 266.00 | 268.50 | 253.11 | 14,710 |
| 2023-05-29 | 272.00 | 285.00 | 265.00 | 275.50 | 259.71 | 12,490 |
| 2023-05-26 | 282.00 | 282.00 | 267.00 | 271.00 | 255.47 | 4,760 |
| 2023-05-25 | 269.00 | 280.00 | 262.50 | 269.00 | 253.58 | 8,570 |
| 2023-05-24 | 242.00 | 270.00 | 242.00 | 266.00 | 250.75 | 3,530 |
| 2023-05-23 | 269.00 | 274.50 | 265.50 | 267.00 | 251.70 | 2,430 |
| 2023-05-22 | 269.50 | 279.00 | 262.00 | 273.50 | 257.82 | 6,050 |
| 2023-05-19 | 264.00 | 267.50 | 250.50 | 264.50 | 249.34 | 6,840 |
| 2023-05-18 | 283.50 | 283.50 | 252.50 | 264.00 | 248.87 | 5,540 |
| 2023-05-17 | 267.00 | 275.00 | 262.50 | 266.50 | 251.23 | 3,010 |
| 2023-05-16 | 266.00 | 272.50 | 259.00 | 266.00 | 250.75 | 5,530 |
| 2023-05-15 | 269.50 | 269.50 | 253.00 | 267.00 | 251.70 | 4,790 |
| 2023-05-12 | 277.00 | 285.00 | 261.00 | 269.00 | 253.58 | 4,570 |
| 2023-05-11 | 262.50 | 280.50 | 261.00 | 269.50 | 254.05 | 7,630 |
| 2023-05-10 | 248.00 | 262.00 | 243.00 | 261.00 | 246.04 | 2,580 |
| 2023-05-08 | 247.00 | 248.50 | 238.00 | 245.00 | 230.96 | 1,820 |
| 2023-05-05 | 253.50 | 266.50 | 237.50 | 243.00 | 229.07 | 9,350 |
| 2023-05-04 | 266.50 | 272.50 | 240.50 | 248.50 | 234.26 | 7,160 |
| 2023-05-03 | 260.00 | 278.00 | 251.00 | 266.50 | 251.23 | 10,080 |
| 2023-05-02 | 287.00 | 299.50 | 240.00 | 272.50 | 256.88 | 11,420 |
| 2023-04-28 | 266.50 | 294.00 | 260.00 | 278.00 | 262.07 | 31,180 |
| 2023-04-27 | 278.50 | 281.00 | 260.00 | 270.50 | 255.00 | 13,650 |
| 2023-04-26 | 257.00 | 299.00 | 251.00 | 269.00 | 253.58 | 62,000 |
| 2023-04-25 | 244.00 | 294.50 | 240.00 | 259.50 | 244.63 | 95,700 |
| 2023-04-24 | 240.50 | 247.00 | 238.00 | 243.50 | 229.54 | 3,890 |
| 2023-04-21 | 239.50 | 245.50 | 237.00 | 240.50 | 226.72 | 4,070 |
| 2023-04-20 | 239.50 | 240.50 | 237.00 | 239.50 | 225.77 | 1,830 |
| 2023-04-19 | 243.50 | 243.50 | 237.00 | 238.50 | 224.83 | 2,910 |
| 2023-04-18 | 239.00 | 244.00 | 239.00 | 242.50 | 228.60 | 5,210 |
| 2023-04-17 | 239.50 | 240.00 | 235.00 | 239.00 | 225.30 | 3,670 |
| 2023-04-14 | 240.00 | 240.00 | 235.00 | 240.00 | 226.24 | 1,590 |
| 2023-04-13 | 246.50 | 248.00 | 235.00 | 240.00 | 226.24 | 6,730 |
| 2023-04-12 | 245.00 | 246.50 | 240.50 | 243.00 | 229.07 | 8,200 |
| 2023-04-11 | 248.50 | 253.00 | 237.00 | 244.00 | 230.01 | 13,570 |
| 2023-04-10 | 245.00 | 288.50 | 225.50 | 243.50 | 229.54 | 85,570 |
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.