TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 369.50 | 386.00 | 364.50 | 370.00 | 370.00 | 2,440 |
| 2024-11-28 | 358.50 | 374.00 | 350.00 | 357.00 | 357.00 | 1,020 |
| 2024-11-27 | 370.50 | 371.50 | 344.50 | 345.50 | 345.50 | 1,480 |
| 2024-11-26 | 387.00 | 396.50 | 368.50 | 370.50 | 370.50 | 1,930 |
| 2024-11-25 | 407.00 | 415.50 | 385.00 | 387.00 | 387.00 | 2,300 |
| 2024-11-22 | 410.50 | 417.00 | 407.00 | 407.00 | 407.00 | 720 |
| 2024-11-21 | 426.50 | 434.00 | 414.00 | 414.00 | 414.00 | 780 |
| 2024-11-20 | 424.50 | 442.00 | 419.00 | 419.00 | 419.00 | 1,490 |
| 2024-11-19 | 450.00 | 465.00 | 419.00 | 419.00 | 419.00 | 2,030 |
| 2024-11-18 | 440.00 | 450.00 | 411.00 | 447.50 | 447.50 | 4,280 |
| 2024-11-15 | 439.50 | 458.00 | 430.50 | 445.00 | 445.00 | 1,830 |
| 2024-11-14 | 479.00 | 495.50 | 432.00 | 434.00 | 434.00 | 6,350 |
| 2024-11-13 | 458.50 | 488.00 | 455.00 | 470.00 | 470.00 | 7,330 |
| 2024-11-12 | 424.00 | 502.00 | 424.00 | 450.00 | 450.00 | 26,120 |
| 2024-11-11 | 412.50 | 429.00 | 407.00 | 419.00 | 419.00 | 1,870 |
| 2024-11-08 | 397.00 | 414.00 | 392.50 | 407.00 | 407.00 | 400 |
| 2024-11-07 | 401.00 | 408.00 | 396.00 | 397.00 | 397.00 | 390 |
| 2024-11-06 | 401.00 | 405.50 | 395.00 | 401.00 | 401.00 | 550 |
| 2024-11-05 | 394.00 | 400.50 | 394.00 | 400.50 | 400.50 | 410 |
| 2024-11-02 | 392.00 | 400.50 | 383.50 | 400.50 | 400.50 | 1,220 |
| 2024-11-01 | 396.50 | 396.50 | 387.50 | 395.50 | 395.50 | 730 |
| 2024-10-31 | 406.00 | 406.00 | 387.00 | 397.50 | 397.50 | 1,500 |
| 2024-10-30 | 408.00 | 418.00 | 402.00 | 406.00 | 406.00 | 1,210 |
| 2024-10-29 | 384.50 | 408.00 | 381.50 | 408.00 | 408.00 | 1,330 |
| 2024-10-28 | 396.00 | 396.00 | 385.00 | 385.00 | 385.00 | 1,250 |
| 2024-10-25 | 399.50 | 406.00 | 399.00 | 399.00 | 399.00 | 940 |
| 2024-10-24 | 401.00 | 410.00 | 399.50 | 404.50 | 404.50 | 390 |
| 2024-10-23 | 405.50 | 415.00 | 401.50 | 401.50 | 401.50 | 800 |
| 2024-10-22 | 413.50 | 415.50 | 401.00 | 405.00 | 405.00 | 1,200 |
| 2024-10-21 | 424.00 | 426.50 | 406.50 | 416.00 | 416.00 | 2,090 |
| 2024-10-18 | 437.50 | 437.50 | 423.50 | 424.00 | 424.00 | 530 |
| 2024-10-17 | 430.50 | 435.50 | 428.00 | 430.00 | 430.00 | 260 |
| 2024-10-16 | 428.50 | 435.50 | 427.00 | 433.00 | 433.00 | 870 |
| 2024-10-15 | 427.00 | 432.50 | 421.50 | 429.50 | 429.50 | 2,070 |
| 2024-10-14 | 430.00 | 430.00 | 424.00 | 428.00 | 428.00 | 890 |
| 2024-10-11 | 437.50 | 437.50 | 429.00 | 429.00 | 429.00 | 250 |
| 2024-10-10 | 441.50 | 441.50 | 428.00 | 438.50 | 438.50 | 800 |
| 2024-10-09 | 424.50 | 442.00 | 424.50 | 438.50 | 438.50 | 1,440 |
| 2024-10-08 | 431.50 | 435.50 | 423.00 | 433.50 | 433.50 | 980 |
| 2024-10-07 | 435.00 | 445.50 | 430.00 | 434.00 | 434.00 | 1,520 |
| 2024-10-04 | 454.00 | 455.00 | 420.00 | 435.50 | 435.50 | 10,570 |
| 2024-10-03 | 472.00 | 478.50 | 447.50 | 460.00 | 460.00 | 6,510 |
| 2024-10-02 | 487.50 | 506.00 | 466.00 | 471.00 | 471.00 | 13,960 |
| 2024-10-01 | 475.50 | 496.00 | 458.50 | 466.00 | 466.00 | 11,080 |
| 2024-09-30 | 452.50 | 476.00 | 450.00 | 475.00 | 475.00 | 4,850 |
| 2024-09-27 | 450.00 | 457.50 | 435.50 | 449.00 | 449.00 | 2,310 |
| 2024-09-26 | 457.00 | 457.50 | 442.00 | 447.50 | 447.50 | 2,550 |
| 2024-09-25 | 474.50 | 474.50 | 457.00 | 457.00 | 457.00 | 1,970 |
| 2024-09-24 | 460.00 | 479.50 | 454.00 | 467.00 | 467.00 | 2,540 |
| 2024-09-23 | 445.00 | 467.00 | 445.00 | 460.00 | 460.00 | 2,080 |
| 2024-09-20 | 436.50 | 448.00 | 433.00 | 435.50 | 435.50 | 1,820 |
| 2024-09-19 | 432.00 | 437.50 | 423.50 | 436.50 | 436.50 | 1,600 |
| 2024-09-18 | 435.00 | 440.50 | 425.50 | 431.00 | 431.00 | 1,470 |
| 2024-09-17 | 429.00 | 437.00 | 428.00 | 435.50 | 435.50 | 760 |
| 2024-09-16 | 427.00 | 441.00 | 426.00 | 431.50 | 431.50 | 2,660 |
| 2024-09-13 | 427.50 | 427.50 | 412.00 | 426.50 | 426.50 | 1,620 |
| 2024-09-12 | 448.50 | 448.50 | 414.00 | 426.50 | 426.50 | 2,590 |
| 2024-09-11 | 449.00 | 451.50 | 443.50 | 446.00 | 446.00 | 280 |
| 2024-09-10 | 442.50 | 453.50 | 442.50 | 449.00 | 449.00 | 310 |
| 2024-09-09 | 438.50 | 452.50 | 438.50 | 447.50 | 447.50 | 850 |
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.