TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 916.00 | 965.00 | 914.00 | 950.00 | 950.00 | 1,320 |
| 2026-04-29 | 936.00 | 936.00 | 898.00 | 904.00 | 904.00 | 1,940 |
| 2026-04-28 | 930.00 | 930.00 | 919.00 | 919.00 | 919.00 | 1,070 |
| 2026-04-27 | 958.00 | 968.00 | 925.00 | 929.00 | 929.00 | 1,290 |
| 2026-04-24 | 987.00 | 987.00 | 948.00 | 955.00 | 955.00 | 1,380 |
| 2026-04-23 | 992.00 | 1,002.00 | 981.00 | 981.00 | 981.00 | 2,080 |
| 2026-04-22 | 978.00 | 1,001.00 | 976.00 | 985.00 | 985.00 | 2,980 |
| 2026-04-21 | 941.00 | 989.00 | 941.00 | 971.00 | 971.00 | 1,720 |
| 2026-04-20 | 947.00 | 991.00 | 924.00 | 938.00 | 938.00 | 4,680 |
| 2026-04-17 | 899.00 | 979.00 | 886.00 | 898.00 | 898.00 | 5,400 |
| 2026-04-16 | 897.00 | 903.00 | 889.00 | 889.00 | 889.00 | 640 |
| 2026-04-15 | 883.00 | 896.00 | 883.00 | 889.00 | 889.00 | 240 |
| 2026-04-14 | 883.00 | 895.00 | 882.00 | 893.00 | 893.00 | 490 |
| 2026-04-13 | 887.00 | 892.00 | 880.00 | 891.00 | 891.00 | 900 |
| 2026-04-10 | 883.00 | 900.00 | 883.00 | 894.00 | 894.00 | 410 |
| 2026-04-09 | 900.00 | 900.00 | 881.00 | 891.00 | 891.00 | 320 |
| 2026-04-08 | 899.00 | 902.00 | 877.00 | 895.00 | 895.00 | 760 |
| 2026-04-07 | 875.00 | 902.00 | 875.00 | 891.00 | 891.00 | 740 |
| 2026-04-06 | 892.00 | 930.00 | 855.00 | 879.00 | 879.00 | 2,650 |
| 2026-04-03 | 888.00 | 891.00 | 886.00 | 887.00 | 887.00 | 220 |
| 2026-04-02 | 887.00 | 892.00 | 869.00 | 876.00 | 876.00 | 600 |
| 2026-04-01 | 881.00 | 901.00 | 881.00 | 891.00 | 891.00 | 450 |
| 2026-03-31 | 882.00 | 888.00 | 869.00 | 878.00 | 878.00 | 1,080 |
| 2026-03-30 | 894.00 | 910.00 | 879.00 | 880.00 | 880.00 | 1,870 |
| 2026-03-27 | 906.00 | 908.00 | 883.00 | 891.00 | 891.00 | 1,540 |
| 2026-03-26 | 913.00 | 919.00 | 911.00 | 917.00 | 917.00 | 130 |
| 2026-03-25 | 910.00 | 927.00 | 909.00 | 921.00 | 921.00 | 180 |
| 2026-03-24 | 918.00 | 923.00 | 909.00 | 911.00 | 911.00 | 190 |
| 2026-03-23 | 911.00 | 923.00 | 908.00 | 908.00 | 908.00 | 720 |
| 2026-03-20 | 932.00 | 943.00 | 890.00 | 908.00 | 908.00 | 2,210 |
| 2026-03-19 | 938.00 | 945.00 | 933.00 | 940.00 | 940.00 | 1,130 |
| 2026-03-18 | 959.00 | 959.00 | 938.00 | 943.00 | 943.00 | 1,540 |
| 2026-03-17 | 977.00 | 987.00 | 953.00 | 961.00 | 961.00 | 2,290 |
| 2026-03-16 | 944.00 | 989.00 | 939.00 | 980.00 | 980.00 | 16,430 |
| 2026-03-13 | 960.00 | 973.00 | 941.00 | 950.00 | 950.00 | 8,550 |
| 2026-03-12 | 945.00 | 980.00 | 941.00 | 952.00 | 952.00 | 2,090 |
| 2026-03-11 | 902.00 | 988.00 | 901.00 | 960.00 | 960.00 | 4,020 |
| 2026-03-10 | 894.00 | 909.00 | 893.00 | 902.00 | 902.00 | 530 |
| 2026-03-09 | 900.00 | 916.00 | 888.00 | 895.00 | 895.00 | 230 |
| 2026-03-06 | 882.00 | 905.00 | 876.00 | 899.00 | 899.00 | 1,080 |
| 2026-03-05 | 886.00 | 886.00 | 882.00 | 883.00 | 883.00 | 120 |
| 2026-03-04 | 869.00 | 915.00 | 869.00 | 882.00 | 882.00 | 970 |
| 2026-03-03 | 886.00 | 887.00 | 850.00 | 856.00 | 856.00 | 1,950 |
| 2026-03-02 | 910.00 | 917.00 | 874.00 | 879.00 | 879.00 | 1,230 |
| 2026-02-27 | 910.00 | 919.00 | 910.00 | 911.00 | 911.00 | 640 |
| 2026-02-26 | 926.00 | 927.00 | 910.00 | 919.00 | 919.00 | 1,600 |
| 2026-02-25 | 917.00 | 925.00 | 916.00 | 922.00 | 922.00 | 400 |
| 2026-02-24 | 919.00 | 935.00 | 912.00 | 919.00 | 919.00 | 1,370 |
| 2026-02-20 | 911.00 | 919.00 | 910.00 | 916.00 | 916.00 | 260 |
| 2026-02-19 | 918.00 | 924.00 | 913.00 | 922.00 | 922.00 | 430 |
| 2026-02-18 | 932.00 | 933.00 | 918.00 | 925.00 | 925.00 | 570 |
| 2026-02-17 | 941.00 | 950.00 | 925.00 | 935.00 | 935.00 | 1,330 |
| 2026-02-16 | 960.00 | 960.00 | 934.00 | 944.00 | 944.00 | 3,320 |
| 2026-02-13 | 966.00 | 980.00 | 960.00 | 976.00 | 976.00 | 1,240 |
| 2026-02-12 | 972.00 | 980.00 | 965.00 | 979.00 | 979.00 | 370 |
| 2026-02-11 | 976.00 | 992.00 | 972.00 | 991.00 | 991.00 | 1,130 |
| 2026-02-10 | 995.00 | 996.00 | 970.00 | 979.00 | 979.00 | 1,300 |
| 2026-02-09 | 1,013.00 | 1,014.00 | 995.00 | 998.00 | 998.00 | 910 |
| 2026-02-06 | 1,000.00 | 1,015.00 | 992.00 | 1,012.00 | 1,012.00 | 780 |
| 2026-02-05 | 1,001.00 | 1,002.00 | 986.00 | 991.00 | 991.00 | 710 |
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.