TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 659.00 | 670.00 | 650.00 | 658.50 | 658.50 | 1,930 |
| 2025-08-14 | 655.50 | 660.50 | 650.00 | 660.00 | 660.00 | 700 |
| 2025-08-13 | 674.00 | 675.00 | 655.00 | 661.00 | 661.00 | 490 |
| 2025-08-12 | 658.50 | 675.00 | 650.00 | 655.50 | 655.50 | 1,480 |
| 2025-08-11 | 675.00 | 675.00 | 649.50 | 654.00 | 654.00 | 840 |
| 2025-08-08 | 675.50 | 676.00 | 659.50 | 660.00 | 660.00 | 470 |
| 2025-08-07 | 653.00 | 668.50 | 645.50 | 655.50 | 655.50 | 1,820 |
| 2025-08-06 | 669.50 | 688.00 | 658.00 | 658.00 | 658.00 | 2,740 |
| 2025-08-05 | 647.00 | 668.50 | 642.00 | 667.00 | 667.00 | 1,390 |
| 2025-08-04 | 644.50 | 670.00 | 632.50 | 647.00 | 647.00 | 4,220 |
| 2025-08-01 | 627.50 | 650.00 | 627.50 | 631.00 | 631.00 | 1,200 |
| 2025-07-31 | 614.00 | 633.50 | 610.50 | 627.50 | 627.50 | 1,480 |
| 2025-07-30 | 627.00 | 627.00 | 606.50 | 613.50 | 613.50 | 1,460 |
| 2025-07-29 | 605.00 | 623.50 | 595.00 | 619.50 | 619.50 | 1,070 |
| 2025-07-28 | 602.00 | 627.50 | 600.00 | 605.00 | 605.00 | 4,410 |
| 2025-07-25 | 575.00 | 607.00 | 575.00 | 596.50 | 596.50 | 2,300 |
| 2025-07-24 | 579.00 | 608.00 | 565.50 | 584.50 | 584.50 | 3,500 |
| 2025-07-23 | 543.50 | 590.00 | 535.00 | 579.00 | 579.00 | 6,020 |
| 2025-07-22 | 542.00 | 542.50 | 535.00 | 537.00 | 537.00 | 490 |
| 2025-07-21 | 533.00 | 544.00 | 526.00 | 534.00 | 534.00 | 1,220 |
| 2025-07-18 | 527.00 | 543.50 | 526.50 | 543.00 | 543.00 | 920 |
| 2025-07-17 | 518.50 | 535.00 | 515.00 | 530.50 | 530.50 | 900 |
| 2025-07-16 | 534.50 | 537.00 | 520.00 | 530.00 | 530.00 | 1,200 |
| 2025-07-15 | 501.00 | 535.50 | 497.00 | 530.50 | 530.50 | 2,220 |
| 2025-07-14 | 477.50 | 499.00 | 470.50 | 490.50 | 490.50 | 2,480 |
| 2025-07-11 | 480.50 | 489.50 | 477.00 | 480.00 | 480.00 | 460 |
| 2025-07-10 | 493.50 | 496.50 | 483.00 | 491.00 | 491.00 | 790 |
| 2025-07-09 | 494.50 | 526.00 | 492.50 | 493.00 | 493.00 | 2,490 |
| 2025-07-08 | 521.00 | 521.00 | 491.50 | 493.00 | 493.00 | 1,780 |
| 2025-07-07 | 496.50 | 535.00 | 496.50 | 516.50 | 516.50 | 1,790 |
| 2025-07-04 | 521.00 | 526.00 | 495.50 | 496.00 | 496.00 | 1,850 |
| 2025-07-03 | 528.50 | 528.50 | 518.00 | 518.50 | 518.50 | 1,240 |
| 2025-07-02 | 539.00 | 560.00 | 525.50 | 527.00 | 527.00 | 1,770 |
| 2025-07-01 | 539.50 | 539.50 | 523.50 | 536.50 | 536.50 | 2,050 |
| 2025-06-30 | 547.50 | 548.00 | 511.50 | 539.00 | 539.00 | 7,900 |
| 2025-06-27 | 608.00 | 615.00 | 580.50 | 585.50 | 585.50 | 4,760 |
| 2025-06-26 | 595.00 | 610.00 | 592.50 | 604.50 | 604.50 | 2,990 |
| 2025-06-25 | 604.00 | 638.00 | 550.50 | 585.50 | 585.50 | 10,680 |
| 2025-06-24 | 598.50 | 610.50 | 592.50 | 603.00 | 603.00 | 1,060 |
| 2025-06-23 | 618.00 | 618.00 | 589.00 | 591.50 | 591.50 | 1,730 |
| 2025-06-20 | 591.50 | 618.00 | 575.50 | 618.00 | 618.00 | 5,100 |
| 2025-06-19 | 620.00 | 620.00 | 585.00 | 585.00 | 585.00 | 6,970 |
| 2025-06-18 | 587.50 | 588.00 | 570.50 | 580.00 | 580.00 | 1,390 |
| 2025-06-17 | 585.00 | 589.50 | 571.00 | 581.00 | 581.00 | 730 |
| 2025-06-16 | 594.00 | 598.00 | 570.50 | 593.50 | 593.50 | 2,710 |
| 2025-06-13 | 576.50 | 595.50 | 576.50 | 593.50 | 593.50 | 3,110 |
| 2025-06-11 | 581.00 | 581.00 | 562.00 | 572.50 | 572.50 | 2,490 |
| 2025-06-10 | 536.00 | 588.50 | 536.00 | 580.50 | 580.50 | 10,770 |
| 2025-06-09 | 544.00 | 549.50 | 536.00 | 536.00 | 536.00 | 310 |
| 2025-06-06 | 541.50 | 545.00 | 535.00 | 535.50 | 535.50 | 580 |
| 2025-06-05 | 535.00 | 545.00 | 531.00 | 536.50 | 536.50 | 910 |
| 2025-06-04 | 517.00 | 549.00 | 517.00 | 535.00 | 535.00 | 1,550 |
| 2025-06-03 | 533.50 | 539.00 | 516.00 | 517.00 | 517.00 | 1,260 |
| 2025-06-02 | 492.00 | 542.50 | 492.00 | 527.00 | 527.00 | 2,150 |
| 2025-05-30 | 497.00 | 502.00 | 485.00 | 499.00 | 499.00 | 1,420 |
| 2025-05-29 | 497.50 | 517.00 | 491.50 | 497.00 | 497.00 | 1,360 |
| 2025-05-28 | 496.00 | 498.50 | 480.50 | 497.50 | 497.50 | 1,320 |
| 2025-05-27 | 514.00 | 525.00 | 497.00 | 497.00 | 497.00 | 1,500 |
| 2025-05-26 | 499.00 | 530.00 | 497.00 | 514.00 | 514.00 | 3,610 |
| 2025-05-23 | 523.00 | 523.00 | 497.00 | 497.00 | 497.00 | 2,160 |
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.