TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 992.00 | 1,019.00 | 981.00 | 1,011.00 | 1,011.00 | 1,820 |
| 2026-02-03 | 983.00 | 994.00 | 972.00 | 992.00 | 992.00 | 1,320 |
| 2026-02-02 | 990.00 | 1,000.00 | 971.50 | 988.50 | 988.50 | 1,740 |
| 2026-01-30 | 1,005.50 | 1,018.50 | 987.50 | 1,006.00 | 1,006.00 | 2,170 |
| 2026-01-29 | 1,017.00 | 1,021.00 | 1,006.00 | 1,007.50 | 1,007.50 | 1,280 |
| 2026-01-28 | 1,015.00 | 1,038.50 | 1,015.00 | 1,025.50 | 1,025.50 | 2,020 |
| 2026-01-27 | 970.00 | 1,031.50 | 970.00 | 1,022.50 | 1,022.50 | 6,420 |
| 2026-01-26 | 932.00 | 996.50 | 932.00 | 952.00 | 952.00 | 6,920 |
| 2026-01-23 | 933.50 | 946.00 | 921.50 | 933.50 | 933.50 | 910 |
| 2026-01-22 | 928.00 | 933.50 | 915.50 | 922.50 | 922.50 | 870 |
| 2026-01-21 | 882.50 | 960.00 | 882.50 | 919.50 | 919.50 | 3,920 |
| 2026-01-20 | 880.00 | 894.00 | 855.00 | 880.50 | 880.50 | 3,100 |
| 2026-01-19 | 839.50 | 919.50 | 830.00 | 875.00 | 875.00 | 7,100 |
| 2026-01-16 | 816.50 | 835.50 | 805.50 | 826.50 | 826.50 | 690 |
| 2026-01-15 | 805.50 | 849.50 | 802.50 | 811.00 | 811.00 | 2,400 |
| 2026-01-14 | 820.00 | 820.00 | 802.50 | 803.00 | 803.00 | 510 |
| 2026-01-13 | 839.50 | 839.50 | 808.00 | 830.50 | 830.50 | 1,230 |
| 2026-01-12 | 822.00 | 843.50 | 822.00 | 843.50 | 843.50 | 650 |
| 2026-01-09 | 821.50 | 830.50 | 821.50 | 823.00 | 823.00 | 490 |
| 2026-01-08 | 826.00 | 840.00 | 819.00 | 832.00 | 832.00 | 1,380 |
| 2026-01-06 | 816.50 | 861.00 | 816.50 | 832.00 | 832.00 | 4,420 |
| 2026-01-05 | 789.50 | 815.00 | 781.00 | 803.00 | 803.00 | 1,460 |
| 2025-12-30 | 805.00 | 808.50 | 756.00 | 807.50 | 807.50 | 2,930 |
| 2025-12-29 | 808.00 | 810.50 | 792.50 | 798.50 | 798.50 | 880 |
| 2025-12-26 | 801.50 | 808.50 | 796.00 | 808.00 | 808.00 | 1,450 |
| 2025-12-25 | 807.50 | 809.00 | 799.50 | 802.00 | 802.00 | 380 |
| 2025-12-24 | 810.00 | 810.50 | 799.00 | 800.50 | 800.50 | 1,900 |
| 2025-12-23 | 802.00 | 809.50 | 790.00 | 795.00 | 795.00 | 1,860 |
| 2025-12-22 | 800.50 | 825.00 | 795.50 | 805.00 | 805.00 | 1,630 |
| 2025-12-19 | 798.50 | 817.50 | 789.00 | 801.00 | 801.00 | 1,070 |
| 2025-12-18 | 810.50 | 818.00 | 785.00 | 795.50 | 795.50 | 1,710 |
| 2025-12-17 | 817.50 | 817.50 | 800.00 | 806.50 | 806.50 | 800 |
| 2025-12-16 | 830.00 | 830.00 | 814.50 | 817.00 | 817.00 | 530 |
| 2025-12-15 | 801.00 | 830.00 | 801.00 | 814.50 | 814.50 | 2,060 |
| 2025-12-12 | 823.50 | 833.50 | 782.50 | 799.50 | 799.50 | 2,770 |
| 2025-12-11 | 850.00 | 870.00 | 804.00 | 823.00 | 823.00 | 3,610 |
| 2025-12-10 | 826.00 | 856.00 | 815.00 | 846.00 | 846.00 | 5,280 |
| 2025-12-09 | 805.00 | 840.00 | 793.00 | 811.00 | 811.00 | 4,770 |
| 2025-12-08 | 801.50 | 803.00 | 792.00 | 802.00 | 802.00 | 3,840 |
| 2025-12-05 | 792.50 | 803.00 | 786.50 | 792.50 | 792.50 | 2,780 |
| 2025-12-04 | 800.00 | 803.00 | 786.00 | 799.00 | 799.00 | 2,690 |
| 2025-12-03 | 790.50 | 800.00 | 752.50 | 792.00 | 792.00 | 2,300 |
| 2025-12-02 | 780.00 | 817.50 | 754.50 | 780.50 | 780.50 | 9,060 |
| 2025-12-01 | 666.00 | 802.50 | 666.00 | 772.00 | 772.00 | 11,460 |
| 2025-11-28 | 658.00 | 664.50 | 656.50 | 659.00 | 659.00 | 460 |
| 2025-11-27 | 657.00 | 666.50 | 649.00 | 655.00 | 655.00 | 780 |
| 2025-11-26 | 653.50 | 664.50 | 651.50 | 655.50 | 655.50 | 800 |
| 2025-11-25 | 656.00 | 669.50 | 641.50 | 667.00 | 667.00 | 3,030 |
| 2025-11-24 | 675.50 | 675.50 | 655.00 | 655.50 | 655.50 | 770 |
| 2025-11-21 | 660.00 | 673.00 | 651.00 | 663.00 | 663.00 | 950 |
| 2025-11-20 | 644.00 | 659.50 | 644.00 | 654.00 | 654.00 | 470 |
| 2025-11-19 | 655.50 | 655.50 | 630.00 | 652.50 | 652.50 | 670 |
| 2025-11-18 | 648.50 | 656.50 | 647.00 | 647.00 | 647.00 | 960 |
| 2025-11-17 | 648.00 | 650.50 | 640.50 | 641.50 | 641.50 | 350 |
| 2025-11-14 | 648.50 | 649.00 | 648.50 | 648.50 | 648.50 | 160 |
| 2025-11-13 | 643.00 | 643.00 | 640.50 | 640.50 | 640.50 | 260 |
| 2025-11-12 | 655.50 | 655.50 | 642.00 | 643.00 | 643.00 | 180 |
| 2025-11-11 | 650.50 | 657.00 | 642.00 | 656.00 | 656.00 | 430 |
| 2025-11-10 | 657.00 | 664.00 | 647.00 | 655.00 | 655.00 | 1,270 |
| 2025-11-07 | 645.00 | 664.00 | 638.50 | 653.50 | 653.50 | 990 |
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.