TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 152.00 | 154.50 | 149.00 | 153.50 | 144.70 | 1,570 |
| 2023-01-10 | 150.00 | 151.50 | 150.00 | 150.50 | 141.87 | 70 |
| 2023-01-09 | 154.50 | 154.50 | 149.50 | 151.00 | 142.35 | 460 |
| 2023-01-06 | 149.00 | 155.00 | 149.00 | 150.00 | 141.40 | 2,160 |
| 2023-01-05 | 148.50 | 148.50 | 148.00 | 148.00 | 139.52 | 80 |
| 2023-01-04 | 150.00 | 150.00 | 149.00 | 149.00 | 140.46 | 120 |
| 2023-01-03 | 150.00 | 154.00 | 148.00 | 149.50 | 140.93 | 680 |
| 2022-12-30 | 150.50 | 151.00 | 149.00 | 150.50 | 141.87 | 440 |
| 2022-12-29 | 152.00 | 152.50 | 149.50 | 150.00 | 141.40 | 870 |
| 2022-12-28 | 151.00 | 151.00 | 149.00 | 149.50 | 140.93 | 280 |
| 2022-12-27 | 150.50 | 151.50 | 150.00 | 150.50 | 141.87 | 1,150 |
| 2022-12-26 | 149.50 | 156.50 | 149.50 | 153.50 | 144.70 | 560 |
| 2022-12-23 | 149.00 | 161.00 | 148.50 | 150.00 | 141.40 | 3,640 |
| 2022-12-22 | 147.00 | 150.00 | 147.00 | 147.00 | 138.57 | 300 |
| 2022-12-21 | 147.50 | 150.50 | 147.00 | 147.00 | 138.57 | 460 |
| 2022-12-20 | 148.00 | 149.50 | 147.50 | 149.50 | 140.93 | 520 |
| 2022-12-19 | 150.50 | 154.00 | 149.00 | 149.00 | 140.46 | 1,440 |
| 2022-12-16 | 159.50 | 163.00 | 150.00 | 153.50 | 144.70 | 1,230 |
| 2022-12-15 | 158.00 | 161.00 | 157.50 | 158.00 | 148.94 | 510 |
| 2022-12-14 | 157.50 | 161.00 | 155.00 | 157.00 | 148.00 | 700 |
| 2022-12-13 | 151.00 | 160.00 | 149.00 | 160.00 | 150.83 | 1,850 |
| 2022-12-12 | 150.50 | 150.50 | 149.00 | 150.50 | 141.87 | 350 |
| 2022-12-09 | 150.00 | 150.50 | 150.00 | 150.50 | 141.87 | 30 |
| 2022-12-08 | 152.50 | 152.50 | 145.00 | 150.50 | 141.87 | 1,590 |
| 2022-12-07 | 154.00 | 155.00 | 152.00 | 153.50 | 144.70 | 140 |
| 2022-12-06 | 154.00 | 154.00 | 150.50 | 150.50 | 141.87 | 300 |
| 2022-12-05 | 153.50 | 153.50 | 147.00 | 153.00 | 144.23 | 640 |
| 2022-12-02 | 154.00 | 155.50 | 151.50 | 152.50 | 143.76 | 280 |
| 2022-12-01 | 149.00 | 159.00 | 149.00 | 153.00 | 144.23 | 560 |
| 2022-11-30 | 147.00 | 159.00 | 145.00 | 155.00 | 146.12 | 1,840 |
| 2022-11-29 | 150.00 | 157.00 | 149.00 | 153.50 | 144.70 | 1,180 |
| 2022-11-28 | 151.50 | 151.50 | 148.00 | 150.00 | 141.40 | 410 |
| 2022-11-25 | 149.00 | 150.50 | 148.00 | 150.50 | 141.87 | 110 |
| 2022-11-24 | 151.50 | 151.50 | 148.50 | 150.50 | 141.87 | 70 |
| 2022-11-23 | 150.50 | 150.50 | 149.00 | 149.50 | 140.93 | 2,120 |
| 2022-11-22 | 151.00 | 151.00 | 146.00 | 150.00 | 141.40 | 330 |
| 2022-11-21 | 149.00 | 152.50 | 148.50 | 150.00 | 141.40 | 670 |
| 2022-11-18 | 149.50 | 149.50 | 149.50 | 149.50 | 140.93 | 0 |
| 2022-11-17 | 154.00 | 154.00 | 147.00 | 149.50 | 140.93 | 340 |
| 2022-11-16 | 149.50 | 157.50 | 145.50 | 154.00 | 145.17 | 1,220 |
| 2022-11-15 | 151.00 | 151.00 | 145.50 | 149.50 | 140.93 | 320 |
| 2022-11-14 | 152.50 | 152.50 | 149.00 | 151.00 | 142.35 | 260 |
| 2022-11-11 | 151.00 | 152.00 | 150.00 | 152.00 | 143.29 | 80 |
| 2022-11-10 | 152.50 | 156.00 | 146.00 | 152.00 | 143.29 | 880 |
| 2022-11-09 | 156.50 | 160.00 | 151.00 | 153.50 | 144.70 | 620 |
| 2022-11-08 | 147.00 | 156.00 | 147.00 | 155.00 | 146.12 | 1,450 |
| 2022-11-07 | 151.50 | 161.50 | 148.50 | 156.00 | 147.06 | 4,880 |
| 2022-11-03 | 148.50 | 156.50 | 144.50 | 152.50 | 143.76 | 5,590 |
| 2022-11-02 | 141.00 | 148.50 | 139.00 | 144.50 | 136.22 | 2,520 |
| 2022-11-01 | 143.00 | 145.00 | 137.50 | 141.00 | 132.92 | 970 |
| 2022-10-31 | 144.00 | 144.00 | 141.50 | 143.00 | 134.80 | 410 |
| 2022-10-28 | 142.00 | 147.00 | 140.50 | 144.50 | 136.22 | 690 |
| 2022-10-27 | 139.00 | 143.50 | 138.00 | 142.00 | 133.86 | 600 |
| 2022-10-26 | 142.00 | 142.00 | 137.00 | 138.50 | 130.56 | 500 |
| 2022-10-25 | 138.00 | 149.00 | 138.00 | 141.00 | 132.92 | 1,100 |
| 2022-10-24 | 140.50 | 140.50 | 135.50 | 137.50 | 129.62 | 110 |
| 2022-10-21 | 139.50 | 141.50 | 135.00 | 136.50 | 128.68 | 320 |
| 2022-10-20 | 136.50 | 139.00 | 136.50 | 137.00 | 129.15 | 190 |
| 2022-10-19 | 138.00 | 140.50 | 135.50 | 138.00 | 130.09 | 70 |
| 2022-10-18 | 139.00 | 139.00 | 138.50 | 139.00 | 131.03 | 70 |
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.