TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 137.50 | 138.50 | 136.00 | 138.00 | 130.09 | 830 |
| 2022-07-25 | 140.00 | 141.00 | 135.00 | 137.00 | 129.15 | 2,230 |
| 2022-07-22 | 127.50 | 149.00 | 127.00 | 141.00 | 132.92 | 8,720 |
| 2022-07-21 | 129.00 | 129.50 | 127.50 | 128.50 | 121.13 | 500 |
| 2022-07-20 | 129.50 | 130.00 | 129.00 | 129.00 | 121.61 | 280 |
| 2022-07-19 | 130.00 | 131.50 | 129.00 | 129.50 | 122.08 | 1,050 |
| 2022-07-18 | 130.50 | 131.50 | 129.00 | 129.00 | 121.61 | 1,460 |
| 2022-07-15 | 131.50 | 131.50 | 129.50 | 130.00 | 122.55 | 710 |
| 2022-07-14 | 135.00 | 135.00 | 130.00 | 131.50 | 123.96 | 3,200 |
| 2022-07-13 | 150.00 | 151.00 | 134.00 | 135.00 | 127.26 | 12,000 |
| 2022-07-12 | 164.50 | 164.50 | 155.50 | 164.50 | 152.80 | 5,340 |
| 2022-07-11 | 160.00 | 175.50 | 153.00 | 161.50 | 150.02 | 14,170 |
| 2022-07-08 | 158.50 | 161.00 | 154.00 | 159.50 | 148.16 | 1,850 |
| 2022-07-07 | 157.00 | 162.50 | 145.50 | 158.00 | 146.77 | 13,120 |
| 2022-07-06 | 162.50 | 164.50 | 158.00 | 159.00 | 147.69 | 2,580 |
| 2022-07-05 | 166.50 | 166.50 | 152.50 | 162.00 | 150.48 | 1,500 |
| 2022-07-04 | 167.50 | 169.50 | 160.00 | 163.50 | 151.87 | 2,080 |
| 2022-07-01 | 168.50 | 168.50 | 161.00 | 162.00 | 150.48 | 3,970 |
| 2022-06-30 | 169.00 | 169.00 | 155.50 | 165.00 | 153.27 | 2,950 |
| 2022-06-29 | 176.00 | 176.00 | 161.00 | 165.00 | 153.27 | 3,650 |
| 2022-06-28 | 166.00 | 175.50 | 166.00 | 170.00 | 157.91 | 2,470 |
| 2022-06-27 | 168.50 | 169.50 | 159.50 | 165.00 | 153.27 | 1,100 |
| 2022-06-24 | 160.00 | 169.50 | 158.00 | 167.50 | 155.59 | 1,550 |
| 2022-06-23 | 169.50 | 169.50 | 155.50 | 160.50 | 149.09 | 1,590 |
| 2022-06-22 | 168.00 | 173.00 | 164.00 | 169.50 | 157.45 | 440 |
| 2022-06-21 | 173.00 | 173.00 | 168.00 | 169.50 | 157.45 | 750 |
| 2022-06-20 | 171.00 | 173.50 | 168.50 | 171.50 | 159.31 | 1,860 |
| 2022-06-17 | 178.50 | 184.50 | 168.00 | 172.50 | 160.23 | 1,960 |
| 2022-06-16 | 164.50 | 185.00 | 164.00 | 173.50 | 161.16 | 6,550 |
| 2022-06-15 | 159.00 | 164.50 | 159.00 | 164.50 | 152.80 | 110 |
| 2022-06-14 | 163.00 | 167.00 | 159.50 | 165.00 | 153.27 | 1,060 |
| 2022-06-10 | 167.00 | 169.50 | 157.50 | 167.50 | 155.59 | 1,860 |
| 2022-06-09 | 158.50 | 169.00 | 154.50 | 167.00 | 155.13 | 2,800 |
| 2022-06-08 | 159.00 | 161.00 | 151.50 | 156.00 | 144.91 | 510 |
| 2022-06-07 | 156.50 | 162.00 | 150.50 | 152.00 | 141.19 | 810 |
| 2022-06-06 | 163.00 | 165.00 | 151.00 | 155.00 | 143.98 | 1,020 |
| 2022-06-03 | 152.00 | 162.50 | 149.00 | 160.00 | 148.62 | 970 |
| 2022-06-02 | 151.00 | 156.50 | 147.00 | 151.50 | 140.73 | 1,140 |
| 2022-06-01 | 149.50 | 159.50 | 149.50 | 154.00 | 143.05 | 1,450 |
| 2022-05-31 | 151.50 | 155.50 | 145.50 | 150.00 | 139.33 | 810 |
| 2022-05-30 | 153.00 | 154.50 | 148.50 | 152.00 | 141.19 | 470 |
| 2022-05-27 | 149.00 | 152.00 | 142.50 | 150.50 | 139.80 | 780 |
| 2022-05-26 | 149.50 | 153.50 | 149.50 | 150.00 | 139.33 | 650 |
| 2022-05-25 | 156.00 | 158.50 | 150.00 | 150.00 | 139.33 | 1,720 |
| 2022-05-24 | 159.50 | 162.00 | 149.50 | 153.00 | 142.12 | 3,770 |
| 2022-05-23 | 161.00 | 177.00 | 153.00 | 155.00 | 143.98 | 12,030 |
| 2022-05-20 | 169.00 | 169.00 | 151.50 | 155.00 | 143.98 | 1,390 |
| 2022-05-19 | 142.00 | 172.00 | 139.00 | 169.50 | 157.45 | 14,470 |
| 2022-05-18 | 136.50 | 142.00 | 131.50 | 142.00 | 131.90 | 4,020 |
| 2022-05-17 | 136.50 | 137.00 | 134.00 | 136.00 | 126.33 | 1,720 |
| 2022-05-16 | 137.00 | 137.00 | 134.00 | 136.00 | 126.33 | 70 |
| 2022-05-13 | 134.50 | 135.50 | 134.00 | 135.50 | 125.87 | 70 |
| 2022-05-12 | 139.00 | 139.00 | 132.00 | 136.50 | 126.79 | 1,010 |
| 2022-05-11 | 140.50 | 141.00 | 139.00 | 139.50 | 129.58 | 150 |
| 2022-05-06 | 142.50 | 142.50 | 139.00 | 139.00 | 129.12 | 610 |
| 2022-05-05 | 141.00 | 142.00 | 140.50 | 142.00 | 131.90 | 370 |
| 2022-05-04 | 139.00 | 149.50 | 139.00 | 141.50 | 131.44 | 1,620 |
| 2022-04-29 | 139.00 | 139.00 | 138.00 | 138.00 | 128.19 | 170 |
| 2022-04-28 | 138.00 | 139.00 | 137.00 | 139.00 | 129.12 | 230 |
| 2022-04-27 | 137.50 | 137.50 | 136.00 | 137.00 | 127.26 | 700 |
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.