TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 775.00 | 787.00 | 767.00 | 785.00 | 785.00 | 440 |
| 2026-07-24 | 757.00 | 772.00 | 742.00 | 759.00 | 759.00 | 1,610 |
| 2026-07-23 | 764.00 | 764.00 | 748.00 | 759.00 | 759.00 | 240 |
| 2026-07-22 | 746.00 | 760.00 | 746.00 | 756.00 | 756.00 | 820 |
| 2026-07-21 | 757.00 | 759.00 | 745.00 | 750.00 | 750.00 | 300 |
| 2026-07-20 | 721.00 | 744.00 | 704.00 | 721.00 | 721.00 | 3,120 |
| 2026-07-17 | 704.00 | 721.00 | 685.00 | 695.00 | 695.00 | 2,940 |
| 2026-07-16 | 711.00 | 712.00 | 682.00 | 683.00 | 683.00 | 4,740 |
| 2026-07-15 | 707.00 | 748.00 | 702.00 | 703.00 | 703.00 | 1,830 |
| 2026-07-14 | 695.00 | 721.00 | 691.00 | 716.00 | 716.00 | 900 |
| 2026-07-13 | 683.00 | 693.00 | 671.00 | 688.00 | 688.00 | 1,320 |
| 2026-07-10 | 696.00 | 710.00 | 690.00 | 691.00 | 691.00 | 720 |
| 2026-07-09 | 692.00 | 721.00 | 692.00 | 717.00 | 717.00 | 400 |
| 2026-07-08 | 718.00 | 731.00 | 680.00 | 710.00 | 710.00 | 4,040 |
| 2026-07-07 | 705.00 | 718.00 | 690.00 | 699.00 | 699.00 | 1,280 |
| 2026-07-06 | 728.00 | 755.00 | 710.00 | 714.00 | 714.00 | 950 |
| 2026-07-03 | 757.00 | 762.00 | 730.00 | 735.00 | 735.00 | 770 |
| 2026-07-02 | 799.00 | 799.00 | 761.00 | 762.00 | 762.00 | 760 |
| 2026-07-01 | 810.00 | 830.00 | 788.00 | 797.00 | 797.00 | 870 |
| 2026-06-30 | 748.00 | 807.00 | 747.00 | 788.00 | 788.00 | 2,460 |
| 2026-06-29 | 718.00 | 757.00 | 695.00 | 731.00 | 731.00 | 2,440 |
| 2026-06-26 | 734.00 | 734.00 | 664.00 | 725.00 | 725.00 | 1,410 |
| 2026-06-25 | 732.00 | 811.00 | 721.00 | 763.00 | 763.00 | 4,560 |
| 2026-06-24 | 843.00 | 846.00 | 813.00 | 826.00 | 826.00 | 2,230 |
| 2026-06-23 | 845.00 | 845.00 | 812.00 | 826.00 | 826.00 | 660 |
| 2026-06-22 | 838.00 | 849.00 | 810.00 | 813.00 | 813.00 | 4,240 |
| 2026-06-19 | 831.00 | 839.00 | 825.00 | 829.00 | 829.00 | 750 |
| 2026-06-18 | 830.00 | 836.00 | 792.00 | 811.00 | 811.00 | 3,570 |
| 2026-06-17 | 826.00 | 832.00 | 819.00 | 829.00 | 829.00 | 280 |
| 2026-06-16 | 832.00 | 833.00 | 825.00 | 829.00 | 829.00 | 630 |
| 2026-06-15 | 829.00 | 834.00 | 825.00 | 832.00 | 832.00 | 810 |
| 2026-06-11 | 826.00 | 833.00 | 822.00 | 830.00 | 830.00 | 670 |
| 2026-06-10 | 808.00 | 829.00 | 806.00 | 823.00 | 823.00 | 1,330 |
| 2026-06-09 | 801.00 | 808.00 | 795.00 | 798.00 | 798.00 | 840 |
| 2026-06-08 | 807.00 | 816.00 | 787.00 | 798.00 | 798.00 | 1,080 |
| 2026-06-05 | 819.00 | 819.00 | 807.00 | 812.00 | 812.00 | 470 |
| 2026-06-04 | 813.00 | 817.00 | 811.00 | 817.00 | 817.00 | 190 |
| 2026-06-03 | 820.00 | 821.00 | 811.00 | 813.00 | 813.00 | 960 |
| 2026-06-02 | 816.00 | 825.00 | 801.00 | 818.00 | 818.00 | 2,200 |
| 2026-06-01 | 814.00 | 817.00 | 805.00 | 815.00 | 815.00 | 720 |
| 2026-05-29 | 814.00 | 820.00 | 814.00 | 815.00 | 815.00 | 630 |
| 2026-05-28 | 817.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1,580 |
| 2026-05-27 | 816.00 | 823.00 | 816.00 | 822.00 | 822.00 | 370 |
| 2026-05-26 | 822.00 | 829.00 | 814.00 | 817.00 | 817.00 | 710 |
| 2026-05-25 | 818.00 | 846.00 | 802.00 | 823.00 | 823.00 | 3,800 |
| 2026-05-22 | 830.00 | 847.00 | 810.00 | 819.00 | 819.00 | 2,030 |
| 2026-05-21 | 805.00 | 850.00 | 804.00 | 830.00 | 830.00 | 4,260 |
| 2026-05-20 | 819.00 | 819.00 | 800.00 | 809.00 | 809.00 | 1,640 |
| 2026-05-19 | 814.00 | 823.00 | 808.00 | 812.00 | 812.00 | 1,530 |
| 2026-05-18 | 818.00 | 828.00 | 806.00 | 819.00 | 819.00 | 1,970 |
| 2026-05-15 | 823.00 | 834.00 | 817.00 | 820.00 | 820.00 | 2,050 |
| 2026-05-14 | 829.00 | 832.00 | 808.00 | 822.00 | 822.00 | 1,230 |
| 2026-05-13 | 820.00 | 837.00 | 819.00 | 823.00 | 823.00 | 1,620 |
| 2026-05-12 | 832.00 | 834.00 | 819.00 | 820.00 | 820.00 | 1,590 |
| 2026-05-11 | 829.00 | 837.00 | 812.00 | 833.00 | 833.00 | 2,850 |
| 2026-05-08 | 850.00 | 855.00 | 792.00 | 813.00 | 813.00 | 8,550 |
| 2026-05-07 | 986.00 | 1,023.00 | 831.00 | 859.00 | 859.00 | 27,250 |
| 2026-05-06 | 966.00 | 1,017.00 | 966.00 | 978.00 | 978.00 | 2,730 |
| 2026-05-05 | 939.00 | 1,019.00 | 931.00 | 972.00 | 972.00 | 7,680 |
| 2026-05-04 | 938.00 | 944.00 | 921.00 | 923.00 | 923.00 | 850 |
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.