TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 264.00 | 282.50 | 224.00 | 243.00 | 229.07 | 53,990 |
| 2023-04-06 | 206.50 | 274.00 | 205.00 | 265.00 | 249.81 | 125,780 |
| 2023-04-05 | 209.00 | 209.00 | 200.00 | 204.00 | 192.31 | 4,940 |
| 2023-04-04 | 207.00 | 212.00 | 199.50 | 207.50 | 195.61 | 9,160 |
| 2023-04-03 | 202.00 | 206.50 | 201.00 | 203.50 | 191.84 | 2,190 |
| 2023-03-31 | 201.00 | 202.00 | 200.50 | 201.00 | 189.48 | 400 |
| 2023-03-30 | 205.00 | 205.00 | 201.00 | 202.00 | 190.42 | 920 |
| 2023-03-29 | 202.00 | 202.00 | 198.00 | 200.50 | 189.01 | 1,070 |
| 2023-03-28 | 197.50 | 206.00 | 197.50 | 202.00 | 190.42 | 3,620 |
| 2023-03-27 | 195.00 | 197.50 | 193.50 | 197.00 | 185.71 | 1,940 |
| 2023-03-24 | 191.50 | 194.50 | 191.50 | 193.00 | 181.94 | 540 |
| 2023-03-23 | 195.00 | 196.50 | 191.00 | 194.50 | 183.35 | 2,140 |
| 2023-03-22 | 196.00 | 197.00 | 192.00 | 194.00 | 182.88 | 1,440 |
| 2023-03-21 | 194.50 | 195.00 | 190.00 | 194.50 | 183.35 | 1,450 |
| 2023-03-20 | 199.00 | 199.50 | 190.00 | 193.00 | 181.94 | 5,750 |
| 2023-03-17 | 198.00 | 199.00 | 195.00 | 197.00 | 185.71 | 2,720 |
| 2023-03-16 | 196.50 | 200.00 | 195.50 | 197.00 | 185.71 | 860 |
| 2023-03-15 | 203.50 | 203.50 | 195.50 | 195.50 | 184.29 | 3,060 |
| 2023-03-14 | 204.00 | 204.00 | 200.50 | 200.50 | 189.01 | 160 |
| 2023-03-13 | 202.00 | 205.00 | 197.50 | 204.00 | 192.31 | 4,530 |
| 2023-03-10 | 199.00 | 200.50 | 198.50 | 200.50 | 189.01 | 600 |
| 2023-03-09 | 204.00 | 205.00 | 199.00 | 200.50 | 189.01 | 4,120 |
| 2023-03-07 | 207.00 | 207.00 | 201.00 | 203.00 | 191.36 | 2,730 |
| 2023-03-06 | 196.00 | 208.00 | 196.00 | 204.00 | 192.31 | 8,330 |
| 2023-03-03 | 191.50 | 204.00 | 186.50 | 198.50 | 187.12 | 12,500 |
| 2023-03-02 | 203.50 | 207.00 | 191.50 | 196.50 | 185.24 | 12,370 |
| 2023-03-01 | 204.50 | 214.50 | 201.00 | 203.00 | 191.36 | 43,420 |
| 2023-02-28 | 187.00 | 260.00 | 186.00 | 209.00 | 197.02 | 278,620 |
| 2023-02-27 | 176.50 | 204.00 | 165.50 | 186.00 | 175.34 | 24,640 |
| 2023-02-24 | 173.00 | 174.50 | 167.00 | 168.50 | 158.84 | 1,300 |
| 2023-02-22 | 170.50 | 173.50 | 170.50 | 171.00 | 161.20 | 60 |
| 2023-02-21 | 166.50 | 179.50 | 166.50 | 173.00 | 163.08 | 3,740 |
| 2023-02-20 | 166.00 | 169.50 | 165.00 | 165.50 | 156.01 | 340 |
| 2023-02-17 | 169.50 | 170.00 | 165.50 | 169.50 | 159.78 | 1,680 |
| 2023-02-16 | 175.50 | 175.50 | 165.00 | 171.50 | 161.67 | 2,430 |
| 2023-02-15 | 173.00 | 183.50 | 162.50 | 171.50 | 161.67 | 18,160 |
| 2023-02-14 | 164.00 | 215.00 | 162.50 | 169.00 | 159.31 | 60,420 |
| 2023-02-13 | 163.00 | 163.50 | 161.50 | 161.50 | 152.24 | 580 |
| 2023-02-10 | 162.00 | 162.00 | 160.50 | 161.50 | 152.24 | 180 |
| 2023-02-09 | 160.50 | 162.50 | 160.50 | 160.50 | 151.30 | 530 |
| 2023-02-08 | 161.00 | 161.00 | 158.00 | 160.00 | 150.83 | 400 |
| 2023-02-07 | 161.00 | 164.00 | 158.00 | 161.00 | 151.77 | 1,270 |
| 2023-02-06 | 165.00 | 165.00 | 159.50 | 161.00 | 151.77 | 920 |
| 2023-02-03 | 159.50 | 168.00 | 159.50 | 161.00 | 151.77 | 2,390 |
| 2023-02-02 | 160.50 | 161.00 | 157.50 | 159.00 | 149.89 | 430 |
| 2023-02-01 | 159.00 | 160.50 | 158.50 | 160.50 | 151.30 | 610 |
| 2023-01-31 | 157.00 | 162.00 | 156.50 | 159.00 | 149.89 | 2,080 |
| 2023-01-30 | 161.00 | 161.00 | 157.00 | 157.50 | 148.47 | 1,220 |
| 2023-01-27 | 158.50 | 166.00 | 157.00 | 161.50 | 152.24 | 720 |
| 2023-01-26 | 160.50 | 163.00 | 153.50 | 160.50 | 151.30 | 5,730 |
| 2023-01-25 | 154.00 | 178.50 | 153.00 | 163.50 | 154.13 | 18,840 |
| 2023-01-24 | 151.50 | 154.00 | 151.50 | 152.50 | 143.76 | 70 |
| 2023-01-23 | 152.00 | 154.00 | 149.50 | 154.00 | 145.17 | 750 |
| 2023-01-20 | 153.00 | 153.00 | 153.00 | 153.00 | 144.23 | 90 |
| 2023-01-19 | 154.00 | 154.00 | 152.50 | 153.50 | 144.70 | 60 |
| 2023-01-18 | 156.50 | 156.50 | 152.50 | 154.00 | 145.17 | 200 |
| 2023-01-17 | 158.50 | 159.00 | 152.00 | 154.50 | 145.64 | 1,050 |
| 2023-01-16 | 153.50 | 159.00 | 152.00 | 156.00 | 147.06 | 450 |
| 2023-01-13 | 157.50 | 157.50 | 153.50 | 153.50 | 144.70 | 280 |
| 2023-01-12 | 157.00 | 158.00 | 152.00 | 154.50 | 145.64 | 820 |
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.