TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 645.00 | 664.00 | 638.50 | 653.50 | 653.50 | 990 |
| 2025-11-06 | 659.00 | 659.00 | 638.00 | 654.00 | 654.00 | 1,910 |
| 2025-11-05 | 643.00 | 661.00 | 642.50 | 658.00 | 658.00 | 890 |
| 2025-11-03 | 628.50 | 668.00 | 610.00 | 659.50 | 659.50 | 2,330 |
| 2025-11-01 | 689.50 | 689.50 | 604.00 | 658.50 | 658.50 | 5,570 |
| 2025-10-31 | 678.50 | 688.50 | 678.50 | 687.00 | 687.00 | 860 |
| 2025-10-30 | 669.50 | 682.00 | 661.00 | 674.50 | 674.50 | 270 |
| 2025-10-29 | 653.50 | 684.00 | 653.50 | 670.00 | 670.00 | 1,690 |
| 2025-10-28 | 652.00 | 656.50 | 623.50 | 653.00 | 653.00 | 2,600 |
| 2025-10-27 | 661.50 | 661.50 | 645.00 | 645.00 | 645.00 | 370 |
| 2025-10-24 | 678.50 | 678.50 | 659.50 | 663.50 | 663.50 | 70 |
| 2025-10-23 | 697.00 | 697.00 | 660.50 | 665.00 | 665.00 | 510 |
| 2025-10-22 | 719.00 | 719.00 | 699.00 | 708.50 | 708.50 | 560 |
| 2025-10-21 | 703.00 | 703.50 | 698.50 | 703.50 | 703.50 | 30 |
| 2025-10-20 | 690.50 | 719.50 | 685.00 | 694.50 | 694.50 | 760 |
| 2025-10-17 | 685.50 | 685.50 | 685.50 | 685.50 | 685.50 | 40 |
| 2025-10-16 | 686.00 | 691.00 | 670.00 | 685.00 | 685.00 | 310 |
| 2025-10-15 | 654.00 | 702.00 | 618.50 | 685.00 | 685.00 | 2,610 |
| 2025-10-14 | 665.00 | 676.00 | 640.00 | 654.50 | 654.50 | 2,240 |
| 2025-10-13 | 708.50 | 729.50 | 672.50 | 684.50 | 684.50 | 1,680 |
| 2025-10-10 | 725.00 | 726.50 | 710.00 | 720.00 | 720.00 | 920 |
| 2025-10-09 | 701.00 | 729.50 | 700.50 | 721.00 | 721.00 | 1,780 |
| 2025-10-08 | 710.00 | 719.50 | 697.50 | 701.50 | 701.50 | 930 |
| 2025-10-07 | 707.50 | 718.50 | 698.00 | 700.50 | 700.50 | 240 |
| 2025-10-06 | 703.00 | 716.00 | 699.00 | 706.00 | 706.00 | 1,510 |
| 2025-10-03 | 706.00 | 729.50 | 701.00 | 701.00 | 701.00 | 1,220 |
| 2025-10-02 | 715.50 | 737.00 | 688.50 | 710.50 | 710.50 | 930 |
| 2025-10-01 | 718.00 | 738.00 | 718.00 | 725.00 | 725.00 | 1,360 |
| 2025-09-30 | 723.50 | 723.50 | 713.50 | 713.50 | 713.50 | 130 |
| 2025-09-29 | 729.00 | 745.00 | 718.50 | 727.50 | 727.50 | 1,920 |
| 2025-09-26 | 743.00 | 755.00 | 710.00 | 720.00 | 720.00 | 2,100 |
| 2025-09-25 | 750.00 | 780.00 | 735.00 | 743.00 | 743.00 | 2,340 |
| 2025-09-24 | 733.00 | 750.00 | 725.00 | 739.50 | 739.50 | 1,620 |
| 2025-09-23 | 709.50 | 736.50 | 701.00 | 725.50 | 725.50 | 1,070 |
| 2025-09-22 | 709.50 | 721.50 | 687.00 | 693.00 | 693.00 | 990 |
| 2025-09-19 | 695.00 | 708.50 | 680.50 | 682.00 | 682.00 | 2,450 |
| 2025-09-18 | 698.00 | 699.50 | 690.00 | 696.00 | 696.00 | 640 |
| 2025-09-17 | 700.00 | 708.50 | 690.00 | 692.00 | 692.00 | 640 |
| 2025-09-16 | 729.00 | 739.50 | 680.00 | 705.00 | 705.00 | 3,430 |
| 2025-09-15 | 754.50 | 760.00 | 712.50 | 713.50 | 713.50 | 2,590 |
| 2025-09-12 | 730.00 | 755.00 | 727.00 | 735.50 | 735.50 | 890 |
| 2025-09-11 | 735.00 | 749.50 | 727.00 | 734.00 | 734.00 | 780 |
| 2025-09-10 | 738.00 | 747.00 | 735.50 | 742.50 | 742.50 | 480 |
| 2025-09-09 | 745.50 | 769.50 | 726.00 | 742.00 | 742.00 | 7,200 |
| 2025-09-08 | 733.00 | 762.00 | 679.00 | 736.00 | 736.00 | 5,540 |
| 2025-09-05 | 710.00 | 748.50 | 710.00 | 722.00 | 722.00 | 2,070 |
| 2025-09-04 | 744.00 | 753.50 | 710.00 | 710.00 | 710.00 | 4,590 |
| 2025-09-03 | 698.50 | 745.50 | 682.50 | 744.50 | 744.50 | 13,940 |
| 2025-09-02 | 707.50 | 707.50 | 670.00 | 678.50 | 678.50 | 980 |
| 2025-09-01 | 773.50 | 773.50 | 680.00 | 696.50 | 696.50 | 5,030 |
| 2025-08-29 | 625.00 | 778.00 | 625.00 | 706.00 | 706.00 | 8,330 |
| 2025-08-28 | 652.00 | 652.00 | 637.00 | 639.00 | 639.00 | 170 |
| 2025-08-27 | 637.00 | 648.00 | 626.50 | 646.50 | 646.50 | 370 |
| 2025-08-26 | 644.50 | 645.00 | 627.50 | 630.00 | 630.00 | 610 |
| 2025-08-25 | 630.00 | 682.00 | 615.00 | 647.50 | 647.50 | 2,830 |
| 2025-08-22 | 607.50 | 626.00 | 607.00 | 621.00 | 621.00 | 1,060 |
| 2025-08-21 | 654.50 | 665.00 | 626.00 | 627.00 | 627.00 | 2,720 |
| 2025-08-20 | 658.50 | 658.50 | 642.50 | 650.50 | 650.50 | 290 |
| 2025-08-19 | 652.00 | 670.00 | 651.50 | 652.50 | 652.50 | 700 |
| 2025-08-18 | 659.50 | 661.50 | 643.50 | 659.50 | 659.50 | 660 |
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.