TNS Energo Kuban’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	134.00	134.00	125.50	129.00	119.83	410
2022-01-27	134.50	134.50	130.50	134.00	124.47	130
2022-01-26	132.00	133.00	132.00	132.50	123.08	100
2022-01-25	130.00	135.50	125.00	127.50	118.43	180
2022-01-24	128.50	129.00	125.50	126.50	117.51	830
2022-01-21	129.00	130.50	128.00	128.50	119.36	510
2022-01-20	130.50	132.00	128.00	131.00	121.69	290
2022-01-19	133.50	133.50	130.50	132.00	122.61	160
2022-01-18	135.50	135.50	130.50	132.00	122.61	530
2022-01-17	138.00	138.00	135.50	137.00	127.26	410
2022-01-14	139.00	139.00	136.00	138.50	128.65	350
2022-01-13	140.00	140.50	137.50	137.50	127.72	460
2022-01-12	139.50	141.00	139.00	141.00	130.97	80
2022-01-11	140.00	141.00	136.00	140.00	130.05	1,590
2022-01-10	139.50	141.50	138.50	139.50	129.58	750
2022-01-07	142.00	142.00	142.00	142.00	131.90	0
2022-01-06	140.50	143.50	139.50	142.00	131.90	1,450
2022-01-05	140.50	142.00	140.50	142.00	131.90	50
2022-01-04	141.50	142.00	139.50	142.00	131.90	560
2022-01-03	140.00	141.50	140.00	140.00	130.05	360
2021-12-30	138.50	140.00	137.00	138.50	128.65	860
2021-12-29	138.00	141.00	135.50	139.00	129.12	1,210
2021-12-28	141.00	145.50	138.00	138.00	128.19	700
2021-12-27	140.50	144.50	139.50	142.00	131.90	1,200
2021-12-24	141.50	148.00	137.50	142.50	132.37	3,010
2021-12-23	135.00	141.50	131.50	139.50	129.58	2,120
2021-12-22	134.50	135.00	132.50	135.00	125.40	410
2021-12-21	134.50	137.00	133.00	133.50	124.01	320
2021-12-20	135.50	135.50	134.00	134.00	124.47	90
2021-12-17	136.50	138.50	134.00	137.50	127.72	670
2021-12-16	136.50	142.00	135.50	138.00	128.19	1,360
2021-12-15	136.50	144.50	134.00	140.50	130.51	2,860
2021-12-14	136.50	136.50	131.50	135.00	125.40	1,670
2021-12-13	145.00	145.00	134.50	134.50	124.94	1,790
2021-12-10	139.50	153.00	139.50	142.50	132.37	1,170
2021-12-09	144.00	144.00	142.50	142.50	132.37	80
2021-12-08	145.00	146.00	143.50	146.00	135.62	980
2021-12-07	139.50	150.50	137.00	142.50	132.37	4,350
2021-12-06	147.00	147.00	134.00	136.00	126.33	3,340
2021-12-03	153.00	153.00	146.00	147.00	136.55	1,040
2021-12-02	151.50	151.50	150.00	150.00	139.33	70
2021-12-01	158.50	158.50	147.50	152.00	141.19	620
2021-11-30	152.00	153.50	152.00	153.00	142.12	50
2021-11-29	152.50	156.00	149.00	150.50	139.80	1,250
2021-11-26	157.50	157.50	150.50	152.00	141.19	1,290
2021-11-25	149.50	173.50	149.00	159.50	148.16	11,810
2021-11-24	153.00	153.00	147.50	150.50	139.80	740
2021-11-23	153.50	155.00	145.50	153.00	142.12	2,510
2021-11-22	153.50	165.00	151.00	153.00	142.12	3,110
2021-11-19	153.50	178.50	153.50	153.50	142.59	9,000
2021-11-18	150.00	189.00	147.00	153.00	142.12	27,430
2021-11-17	157.50	158.50	150.00	152.00	141.19	1,990
2021-11-16	164.50	166.00	154.00	157.00	145.84	3,370
2021-11-15	169.50	169.50	160.00	164.00	152.34	980
2021-11-12	171.00	171.00	159.00	166.00	154.20	4,530
2021-11-11	177.00	178.50	170.00	171.00	158.84	1,380
2021-11-10	180.50	183.50	173.50	177.00	164.41	1,630
2021-11-09	182.00	186.50	177.50	183.00	169.99	1,940
2021-11-08	182.00	188.50	175.50	187.50	174.17	2,120
2021-11-05	187.00	192.00	180.50	183.00	169.99	2,080

← NewerPage 21 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.