TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 139.00 | 139.00 | 138.50 | 139.00 | 131.03 | 70 |
| 2022-10-17 | 139.50 | 142.00 | 135.50 | 140.50 | 132.45 | 460 |
| 2022-10-14 | 138.50 | 139.50 | 138.50 | 139.50 | 131.50 | 60 |
| 2022-10-13 | 141.50 | 141.50 | 136.50 | 138.50 | 130.56 | 360 |
| 2022-10-12 | 140.50 | 140.50 | 137.50 | 139.00 | 131.03 | 130 |
| 2022-10-11 | 135.00 | 141.50 | 134.00 | 137.00 | 129.15 | 460 |
| 2022-10-10 | 130.50 | 140.00 | 129.00 | 134.00 | 126.32 | 1,340 |
| 2022-10-07 | 134.50 | 138.50 | 129.50 | 132.00 | 124.43 | 510 |
| 2022-10-06 | 142.50 | 142.50 | 135.50 | 135.50 | 127.73 | 40 |
| 2022-10-05 | 138.00 | 138.00 | 135.50 | 138.00 | 130.09 | 110 |
| 2022-10-04 | 136.00 | 143.00 | 135.00 | 137.00 | 129.15 | 250 |
| 2022-10-03 | 133.00 | 135.00 | 133.00 | 135.00 | 127.26 | 70 |
| 2022-09-30 | 131.00 | 134.50 | 131.00 | 134.50 | 126.79 | 280 |
| 2022-09-29 | 137.50 | 137.50 | 135.50 | 135.50 | 127.73 | 50 |
| 2022-09-28 | 138.00 | 143.00 | 135.00 | 137.50 | 129.62 | 340 |
| 2022-09-27 | 143.50 | 143.50 | 127.50 | 141.50 | 133.39 | 1,510 |
| 2022-09-26 | 135.50 | 140.00 | 126.00 | 138.50 | 130.56 | 1,010 |
| 2022-09-23 | 149.00 | 149.00 | 135.00 | 139.00 | 131.03 | 720 |
| 2022-09-22 | 146.00 | 146.00 | 140.50 | 142.50 | 134.33 | 1,040 |
| 2022-09-21 | 135.00 | 144.00 | 131.00 | 139.50 | 131.50 | 1,210 |
| 2022-09-20 | 154.50 | 155.00 | 145.50 | 148.00 | 139.52 | 2,500 |
| 2022-09-19 | 162.00 | 162.00 | 150.00 | 155.00 | 146.12 | 3,590 |
| 2022-09-16 | 157.00 | 158.00 | 153.00 | 155.50 | 146.59 | 2,330 |
| 2022-09-15 | 158.00 | 158.00 | 155.00 | 157.00 | 148.00 | 720 |
| 2022-09-14 | 154.00 | 156.50 | 152.50 | 156.00 | 147.06 | 3,190 |
| 2022-09-13 | 163.50 | 163.50 | 153.00 | 156.50 | 147.53 | 4,220 |
| 2022-09-12 | 171.50 | 187.00 | 154.00 | 159.00 | 149.89 | 28,430 |
| 2022-09-09 | 165.00 | 172.00 | 165.00 | 168.00 | 158.37 | 1,030 |
| 2022-09-08 | 165.50 | 171.00 | 164.00 | 169.00 | 159.31 | 970 |
| 2022-09-07 | 160.00 | 175.50 | 158.00 | 164.00 | 154.60 | 6,350 |
| 2022-09-06 | 144.00 | 162.50 | 142.50 | 160.00 | 150.83 | 9,930 |
| 2022-09-05 | 143.50 | 144.00 | 143.50 | 144.00 | 135.75 | 20 |
| 2022-09-02 | 146.00 | 146.50 | 144.00 | 144.00 | 135.75 | 180 |
| 2022-09-01 | 144.00 | 145.50 | 142.50 | 143.50 | 135.28 | 180 |
| 2022-08-31 | 155.00 | 159.00 | 136.50 | 144.00 | 135.75 | 3,620 |
| 2022-08-30 | 142.00 | 168.00 | 142.00 | 148.50 | 139.99 | 21,680 |
| 2022-08-29 | 135.00 | 147.00 | 135.00 | 144.50 | 136.22 | 6,260 |
| 2022-08-26 | 135.00 | 135.50 | 134.50 | 134.50 | 126.79 | 40 |
| 2022-08-25 | 135.00 | 135.50 | 130.50 | 135.50 | 127.73 | 760 |
| 2022-08-24 | 134.00 | 135.00 | 132.50 | 135.00 | 127.26 | 620 |
| 2022-08-23 | 135.00 | 136.50 | 134.00 | 134.50 | 126.79 | 680 |
| 2022-08-22 | 135.00 | 136.50 | 134.00 | 135.50 | 127.73 | 340 |
| 2022-08-19 | 135.50 | 136.50 | 134.00 | 135.50 | 127.73 | 570 |
| 2022-08-18 | 135.50 | 136.00 | 132.50 | 135.50 | 127.73 | 1,050 |
| 2022-08-17 | 136.50 | 136.50 | 134.50 | 135.00 | 127.26 | 230 |
| 2022-08-16 | 136.00 | 137.00 | 134.00 | 136.50 | 128.68 | 730 |
| 2022-08-15 | 137.50 | 139.00 | 136.00 | 137.50 | 129.62 | 170 |
| 2022-08-12 | 138.50 | 139.50 | 138.50 | 139.50 | 131.50 | 60 |
| 2022-08-11 | 137.00 | 139.00 | 133.00 | 138.00 | 130.09 | 930 |
| 2022-08-10 | 139.00 | 139.00 | 136.50 | 138.50 | 130.56 | 90 |
| 2022-08-09 | 136.00 | 138.00 | 135.50 | 138.00 | 130.09 | 40 |
| 2022-08-08 | 133.00 | 138.50 | 133.00 | 136.00 | 128.21 | 490 |
| 2022-08-05 | 135.00 | 137.00 | 132.00 | 133.00 | 125.38 | 570 |
| 2022-08-04 | 135.50 | 136.00 | 135.50 | 136.00 | 128.21 | 100 |
| 2022-08-03 | 135.00 | 136.00 | 135.00 | 135.50 | 127.73 | 230 |
| 2022-08-02 | 137.00 | 138.00 | 133.50 | 135.50 | 127.73 | 760 |
| 2022-08-01 | 139.00 | 142.00 | 136.00 | 138.50 | 130.56 | 720 |
| 2022-07-29 | 137.50 | 141.50 | 135.00 | 138.50 | 130.56 | 1,740 |
| 2022-07-28 | 139.00 | 139.00 | 133.00 | 136.00 | 128.21 | 850 |
| 2022-07-27 | 138.00 | 138.00 | 132.00 | 136.00 | 128.21 | 1,280 |
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.