TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 550.50 | 552.50 | 535.00 | 551.50 | 551.50 | 1,630 |
| 2025-02-24 | 537.50 | 559.00 | 532.50 | 556.50 | 556.50 | 3,360 |
| 2025-02-21 | 529.50 | 537.50 | 529.50 | 537.50 | 537.50 | 1,220 |
| 2025-02-20 | 528.50 | 530.00 | 503.00 | 530.00 | 530.00 | 3,680 |
| 2025-02-19 | 521.00 | 529.00 | 521.00 | 528.50 | 528.50 | 390 |
| 2025-02-18 | 529.00 | 530.00 | 519.50 | 526.00 | 526.00 | 1,040 |
| 2025-02-17 | 519.00 | 536.50 | 519.00 | 533.00 | 533.00 | 900 |
| 2025-02-14 | 544.00 | 546.50 | 514.00 | 519.00 | 519.00 | 3,940 |
| 2025-02-13 | 551.00 | 564.50 | 538.00 | 541.00 | 541.00 | 1,700 |
| 2025-02-12 | 536.50 | 572.00 | 535.00 | 536.50 | 536.50 | 6,950 |
| 2025-02-11 | 514.50 | 535.00 | 512.50 | 533.00 | 533.00 | 2,700 |
| 2025-02-10 | 515.00 | 515.50 | 509.00 | 514.00 | 514.00 | 980 |
| 2025-02-07 | 512.50 | 517.00 | 509.00 | 510.00 | 510.00 | 820 |
| 2025-02-06 | 506.50 | 520.50 | 502.50 | 511.50 | 511.50 | 1,560 |
| 2025-02-05 | 516.50 | 521.00 | 495.00 | 504.50 | 504.50 | 2,520 |
| 2025-02-04 | 520.50 | 524.00 | 516.50 | 517.50 | 517.50 | 600 |
| 2025-02-03 | 532.50 | 532.50 | 513.00 | 514.50 | 514.50 | 2,450 |
| 2025-01-31 | 550.00 | 554.00 | 517.00 | 532.50 | 532.50 | 7,780 |
| 2025-01-30 | 555.50 | 558.00 | 541.50 | 549.00 | 549.00 | 3,240 |
| 2025-01-29 | 569.50 | 570.00 | 552.50 | 558.00 | 558.00 | 1,290 |
| 2025-01-28 | 564.00 | 570.00 | 545.00 | 557.00 | 557.00 | 2,630 |
| 2025-01-27 | 561.00 | 584.50 | 560.00 | 562.00 | 562.00 | 2,510 |
| 2025-01-24 | 575.00 | 588.50 | 548.00 | 568.50 | 568.50 | 6,260 |
| 2025-01-23 | 620.00 | 622.00 | 560.00 | 565.00 | 565.00 | 17,990 |
| 2025-01-22 | 514.00 | 622.00 | 504.00 | 622.00 | 622.00 | 35,660 |
| 2025-01-21 | 499.50 | 525.00 | 497.50 | 514.00 | 514.00 | 4,510 |
| 2025-01-20 | 475.00 | 538.00 | 469.00 | 501.00 | 501.00 | 12,520 |
| 2025-01-17 | 427.50 | 489.50 | 427.50 | 468.50 | 468.50 | 11,700 |
| 2025-01-16 | 418.00 | 435.50 | 410.50 | 428.50 | 428.50 | 3,860 |
| 2025-01-15 | 420.00 | 423.00 | 417.00 | 421.00 | 421.00 | 760 |
| 2025-01-14 | 429.00 | 434.00 | 415.00 | 419.00 | 419.00 | 2,150 |
| 2025-01-13 | 422.50 | 437.00 | 412.50 | 428.00 | 428.00 | 4,750 |
| 2025-01-10 | 411.00 | 420.00 | 407.00 | 414.00 | 414.00 | 1,760 |
| 2025-01-09 | 411.00 | 419.00 | 407.00 | 410.50 | 410.50 | 800 |
| 2025-01-08 | 405.00 | 416.50 | 402.50 | 414.00 | 414.00 | 1,390 |
| 2025-01-06 | 403.50 | 411.50 | 393.50 | 402.50 | 402.50 | 2,050 |
| 2025-01-03 | 414.50 | 417.00 | 402.00 | 412.00 | 412.00 | 1,180 |
| 2024-12-30 | 405.00 | 425.00 | 405.00 | 412.00 | 412.00 | 1,790 |
| 2024-12-28 | 410.50 | 413.00 | 403.50 | 404.50 | 404.50 | 550 |
| 2024-12-27 | 416.50 | 417.00 | 408.00 | 410.00 | 410.00 | 430 |
| 2024-12-26 | 414.50 | 420.00 | 407.50 | 407.50 | 407.50 | 3,980 |
| 2024-12-25 | 410.00 | 413.00 | 409.00 | 412.00 | 412.00 | 360 |
| 2024-12-24 | 409.00 | 413.50 | 405.00 | 409.00 | 409.00 | 330 |
| 2024-12-23 | 411.50 | 425.00 | 408.00 | 409.00 | 409.00 | 1,430 |
| 2024-12-20 | 405.00 | 417.50 | 399.00 | 410.00 | 410.00 | 970 |
| 2024-12-19 | 385.00 | 420.00 | 385.00 | 395.50 | 395.50 | 2,040 |
| 2024-12-18 | 374.00 | 384.50 | 372.00 | 384.00 | 384.00 | 760 |
| 2024-12-17 | 376.50 | 379.50 | 367.50 | 369.00 | 369.00 | 460 |
| 2024-12-16 | 403.00 | 403.00 | 376.00 | 376.00 | 376.00 | 1,410 |
| 2024-12-13 | 403.50 | 414.50 | 400.00 | 404.00 | 404.00 | 840 |
| 2024-12-12 | 415.00 | 415.00 | 403.00 | 403.00 | 403.00 | 260 |
| 2024-12-11 | 412.00 | 420.00 | 401.50 | 413.50 | 413.50 | 810 |
| 2024-12-10 | 415.00 | 439.50 | 410.50 | 415.00 | 415.00 | 2,990 |
| 2024-12-09 | 401.00 | 419.00 | 401.00 | 415.00 | 415.00 | 1,500 |
| 2024-12-06 | 404.00 | 450.00 | 395.00 | 400.00 | 400.00 | 9,870 |
| 2024-12-05 | 391.50 | 477.50 | 390.00 | 394.50 | 394.50 | 17,500 |
| 2024-12-04 | 395.00 | 464.00 | 390.00 | 391.00 | 391.00 | 8,150 |
| 2024-12-03 | 399.50 | 399.50 | 384.50 | 385.00 | 385.00 | 560 |
| 2024-12-02 | 379.50 | 420.00 | 379.50 | 399.50 | 399.50 | 6,500 |
| 2024-11-29 | 369.50 | 386.00 | 364.50 | 370.00 | 370.00 | 2,440 |
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.