TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 525.00 | 552.50 | 506.00 | 523.50 | 523.50 | 7,430 |
| 2025-05-21 | 456.00 | 552.50 | 446.50 | 516.00 | 516.00 | 24,530 |
| 2025-05-20 | 430.00 | 460.00 | 430.00 | 455.00 | 455.00 | 4,310 |
| 2025-05-19 | 431.00 | 440.00 | 421.00 | 433.00 | 433.00 | 800 |
| 2025-05-16 | 441.00 | 441.00 | 430.00 | 438.00 | 438.00 | 490 |
| 2025-05-15 | 440.00 | 450.00 | 440.00 | 440.50 | 440.50 | 230 |
| 2025-05-14 | 445.00 | 445.00 | 440.00 | 443.00 | 443.00 | 140 |
| 2025-05-13 | 446.50 | 446.50 | 438.50 | 440.00 | 440.00 | 530 |
| 2025-05-12 | 446.50 | 447.00 | 438.50 | 444.00 | 444.00 | 470 |
| 2025-05-08 | 441.00 | 450.00 | 435.50 | 440.00 | 440.00 | 190 |
| 2025-05-07 | 442.00 | 442.50 | 433.50 | 437.00 | 437.00 | 230 |
| 2025-05-06 | 437.50 | 442.00 | 430.00 | 439.00 | 439.00 | 630 |
| 2025-05-05 | 447.50 | 457.50 | 432.50 | 440.00 | 440.00 | 2,900 |
| 2025-05-02 | 442.50 | 454.00 | 441.50 | 441.50 | 441.50 | 180 |
| 2025-04-30 | 444.00 | 454.50 | 435.00 | 445.00 | 445.00 | 340 |
| 2025-04-29 | 442.00 | 450.00 | 436.00 | 449.00 | 449.00 | 710 |
| 2025-04-28 | 455.00 | 458.00 | 442.50 | 449.50 | 449.50 | 580 |
| 2025-04-25 | 451.00 | 456.50 | 451.00 | 451.50 | 451.50 | 490 |
| 2025-04-24 | 446.00 | 459.00 | 446.00 | 452.50 | 452.50 | 220 |
| 2025-04-23 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 20 |
| 2025-04-22 | 455.00 | 458.00 | 444.50 | 449.50 | 449.50 | 460 |
| 2025-04-21 | 438.50 | 455.00 | 438.50 | 454.00 | 454.00 | 450 |
| 2025-04-18 | 452.50 | 452.50 | 438.00 | 438.00 | 438.00 | 370 |
| 2025-04-17 | 450.00 | 457.00 | 443.00 | 443.00 | 443.00 | 350 |
| 2025-04-16 | 438.50 | 462.00 | 435.50 | 451.00 | 451.00 | 760 |
| 2025-04-15 | 451.00 | 451.00 | 436.00 | 438.00 | 438.00 | 750 |
| 2025-04-14 | 460.50 | 460.50 | 455.00 | 455.00 | 455.00 | 110 |
| 2025-04-11 | 451.00 | 461.00 | 451.00 | 459.50 | 459.50 | 410 |
| 2025-04-10 | 458.50 | 461.00 | 441.50 | 448.50 | 448.50 | 640 |
| 2025-04-09 | 450.00 | 450.50 | 424.50 | 429.50 | 429.50 | 1,370 |
| 2025-04-08 | 423.50 | 460.50 | 422.00 | 451.00 | 451.00 | 3,150 |
| 2025-04-07 | 431.00 | 431.00 | 390.00 | 404.00 | 404.00 | 2,170 |
| 2025-04-04 | 471.00 | 471.50 | 430.00 | 431.00 | 431.00 | 2,120 |
| 2025-04-03 | 490.50 | 490.50 | 462.00 | 462.00 | 462.00 | 650 |
| 2025-04-02 | 486.50 | 486.50 | 475.50 | 480.50 | 480.50 | 290 |
| 2025-04-01 | 484.50 | 490.50 | 484.50 | 486.50 | 486.50 | 330 |
| 2025-03-31 | 496.50 | 498.00 | 476.50 | 484.50 | 484.50 | 610 |
| 2025-03-28 | 508.00 | 510.50 | 490.00 | 494.50 | 494.50 | 1,160 |
| 2025-03-27 | 508.50 | 515.50 | 505.50 | 508.00 | 508.00 | 510 |
| 2025-03-26 | 514.50 | 519.00 | 511.50 | 512.50 | 512.50 | 400 |
| 2025-03-25 | 516.00 | 521.50 | 512.50 | 517.50 | 517.50 | 2,200 |
| 2025-03-24 | 524.00 | 524.00 | 515.00 | 517.50 | 517.50 | 750 |
| 2025-03-21 | 526.50 | 533.50 | 524.00 | 524.00 | 524.00 | 410 |
| 2025-03-20 | 528.50 | 535.00 | 527.00 | 527.00 | 527.00 | 510 |
| 2025-03-19 | 530.00 | 539.50 | 523.00 | 528.00 | 528.00 | 440 |
| 2025-03-18 | 516.50 | 542.50 | 515.00 | 532.00 | 532.00 | 1,320 |
| 2025-03-17 | 516.00 | 527.00 | 509.50 | 523.00 | 523.00 | 1,200 |
| 2025-03-14 | 509.00 | 517.50 | 503.50 | 516.00 | 516.00 | 750 |
| 2025-03-13 | 507.00 | 509.50 | 502.50 | 509.50 | 509.50 | 320 |
| 2025-03-12 | 508.00 | 514.50 | 507.00 | 507.00 | 507.00 | 210 |
| 2025-03-11 | 507.00 | 513.50 | 506.00 | 513.50 | 513.50 | 590 |
| 2025-03-10 | 506.00 | 510.00 | 505.50 | 508.00 | 508.00 | 300 |
| 2025-03-07 | 519.50 | 542.50 | 498.50 | 505.00 | 505.00 | 2,670 |
| 2025-03-06 | 519.50 | 519.50 | 514.00 | 514.50 | 514.50 | 260 |
| 2025-03-05 | 512.50 | 519.50 | 512.50 | 515.00 | 515.00 | 330 |
| 2025-03-04 | 511.50 | 535.00 | 508.00 | 511.50 | 511.50 | 3,820 |
| 2025-03-03 | 509.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,720 |
| 2025-02-28 | 512.00 | 514.00 | 500.00 | 511.00 | 511.00 | 2,190 |
| 2025-02-27 | 529.00 | 534.00 | 512.50 | 519.00 | 519.00 | 1,780 |
| 2025-02-26 | 543.00 | 551.50 | 530.00 | 536.00 | 536.00 | 3,240 |
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.