TNS Energo Kuban’ PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	138.00	144.00	136.00	137.00	127.26	420
2022-04-25	143.00	143.00	133.00	137.00	127.26	640
2022-04-22	146.00	155.00	143.00	145.00	134.69	850
2022-04-21	139.00	155.00	138.50	152.50	141.66	3,560
2022-04-20	138.00	142.50	138.00	142.00	131.90	100
2022-04-19	138.50	144.50	138.50	139.00	129.12	470
2022-04-18	136.00	143.00	136.00	139.50	129.58	1,130
2022-04-15	141.00	142.50	129.50	136.00	126.33	1,810
2022-04-14	147.50	147.50	140.00	140.00	130.05	1,020
2022-04-13	156.50	156.50	148.00	149.00	138.41	480
2022-04-12	167.50	168.50	144.00	152.50	141.66	1,660
2022-04-11	145.50	169.00	145.50	158.50	147.23	1,830
2022-04-08	149.50	167.00	149.50	163.50	151.87	2,630
2022-04-07	150.00	151.50	145.50	150.00	139.33	1,480
2022-04-06	140.50	195.50	140.00	151.50	140.73	28,810
2022-04-05	143.00	150.00	131.50	150.00	139.33	1,830
2022-04-04	123.50	150.00	121.50	139.50	129.58	5,660
2022-04-01	118.50	146.50	118.50	124.50	115.65	2,250
2022-03-31	132.50	133.00	120.00	123.00	114.25	1,110
2022-03-30	110.50	115.50	110.50	115.50	107.29	590
2022-03-29	110.50	118.50	104.50	110.50	102.64	1,910
2022-03-28	75.500	133.00	75.500	115.00	106.82	200
2022-03-25	118.00	118.00	118.00	118.00	109.61	0
2022-03-24	118.00	118.00	118.00	118.00	109.61	0
2022-03-23	118.00	118.00	118.00	118.00	109.61	0
2022-03-22	118.00	118.00	118.00	118.00	109.61	0
2022-03-21	118.00	118.00	118.00	118.00	109.61	0
2022-03-18	118.00	118.00	118.00	118.00	109.61	0
2022-03-17	118.00	118.00	118.00	118.00	109.61	0
2022-03-16	118.00	118.00	118.00	118.00	109.61	0
2022-03-15	118.00	118.00	118.00	118.00	109.61	0
2022-03-14	118.00	118.00	118.00	118.00	109.61	0
2022-03-11	118.00	118.00	118.00	118.00	109.61	0
2022-03-10	118.00	118.00	118.00	118.00	109.61	0
2022-03-09	118.00	118.00	118.00	118.00	109.61	0
2022-03-04	118.00	118.00	118.00	118.00	109.61	0
2022-03-03	118.00	118.00	118.00	118.00	109.61	0
2022-03-02	118.00	118.00	118.00	118.00	109.61	0
2022-03-01	118.00	118.00	118.00	118.00	109.61	0
2022-02-28	118.00	118.00	118.00	118.00	109.61	0
2022-02-25	118.50	131.50	118.00	118.00	109.61	260
2022-02-24	103.00	121.00	100.00	118.50	110.07	1,380
2022-02-23	133.00	133.00	133.00	133.00	123.54	0
2022-02-22	138.00	138.00	118.50	133.00	123.54	3,320
2022-02-21	132.00	139.50	125.00	130.50	121.22	1,320
2022-02-18	139.50	139.50	137.00	137.00	127.26	240
2022-02-17	140.00	141.00	140.00	140.00	130.05	50
2022-02-16	141.00	141.00	140.50	141.00	130.97	120
2022-02-15	138.50	138.50	137.00	138.00	128.19	750
2022-02-14	143.00	143.00	137.50	138.50	128.65	130
2022-02-11	144.00	144.00	140.00	141.00	130.97	100
2022-02-10	143.00	144.00	141.00	143.50	133.30	60
2022-02-09	141.00	145.00	138.00	139.00	129.12	480
2022-02-08	138.00	140.00	138.00	140.00	130.05	510
2022-02-07	137.50	138.50	137.00	138.50	128.65	90
2022-02-04	138.50	140.00	138.50	140.00	130.05	280
2022-02-03	136.00	140.00	134.00	137.50	127.72	1,080
2022-02-02	139.50	139.50	136.00	136.50	126.79	250
2022-02-01	137.00	140.00	137.00	137.00	127.26	180
2022-01-31	133.50	140.00	130.00	140.00	130.05	940

← NewerPage 20 of 22 · 1,273 trading daysOlder →

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.