TNS energo Kuban (MOEX:KBSB)
Russia · Delayed Price · Currency is RUB 159.00
+1.00 (0.63%)
At close: Jul 8, 2022
TNS energo Kuban Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 158.50 | 161.00 | 154.00 | 159.00 | 140.81 | 0.63% | 1,850 |
| Jul 7, 2022 | 157.00 | 162.50 | 145.50 | 158.00 | 139.93 | -0.63% | 13,120 |
| Jul 6, 2022 | 162.50 | 164.50 | 158.00 | 159.00 | 140.81 | -1.85% | 2,580 |
| Jul 5, 2022 | 166.50 | 166.50 | 152.50 | 162.00 | 143.47 | -0.92% | 1,500 |
| Jul 4, 2022 | 167.50 | 169.50 | 160.00 | 163.50 | 144.80 | 0.93% | 2,080 |
| Jul 1, 2022 | 168.50 | 168.50 | 161.00 | 162.00 | 143.47 | -1.82% | 3,970 |
| Jun 30, 2022 | 169.00 | 169.00 | 155.50 | 165.00 | 146.13 | - | 2,950 |
| Jun 29, 2022 | 176.00 | 176.00 | 161.00 | 165.00 | 146.13 | -2.94% | 3,650 |
| Jun 28, 2022 | 166.00 | 175.50 | 166.00 | 170.00 | 150.55 | 3.03% | 2,470 |
| Jun 27, 2022 | 168.50 | 169.50 | 159.50 | 165.00 | 146.13 | -1.79% | 1,100 |
| Jun 24, 2022 | 160.00 | 169.50 | 158.00 | 168.00 | 148.78 | 5.00% | 1,550 |
| Jun 23, 2022 | 169.50 | 169.50 | 155.50 | 160.00 | 141.70 | -5.60% | 1,590 |
| Jun 22, 2022 | 168.00 | 173.00 | 164.00 | 169.50 | 150.11 | - | 440 |
| Jun 21, 2022 | 173.00 | 173.00 | 168.00 | 169.50 | 150.11 | -1.17% | 750 |
| Jun 20, 2022 | 171.00 | 173.50 | 168.50 | 171.50 | 151.88 | 0.29% | 1,860 |
| Jun 17, 2022 | 178.50 | 184.50 | 168.00 | 171.00 | 151.44 | -1.44% | 1,960 |
| Jun 16, 2022 | 164.50 | 185.00 | 164.00 | 173.50 | 153.65 | 5.47% | 6,550 |
| Jun 15, 2022 | 159.00 | 164.50 | 159.00 | 164.50 | 145.68 | -0.30% | 110 |
| Jun 14, 2022 | 163.00 | 167.00 | 159.50 | 165.00 | 146.13 | -1.79% | 1,060 |
| Jun 10, 2022 | 167.00 | 169.50 | 157.50 | 168.00 | 148.78 | 0.60% | 1,860 |
| Jun 9, 2022 | 158.50 | 169.00 | 154.50 | 167.00 | 147.90 | 7.05% | 2,800 |
| Jun 8, 2022 | 159.00 | 161.00 | 151.50 | 156.00 | 138.16 | 2.63% | 510 |
| Jun 7, 2022 | 156.50 | 162.00 | 150.50 | 152.00 | 134.61 | -1.62% | 810 |
| Jun 6, 2022 | 163.00 | 165.00 | 151.00 | 154.50 | 136.83 | -0.96% | 1,020 |
| Jun 3, 2022 | 152.00 | 162.50 | 149.00 | 156.00 | 138.16 | 4.00% | 970 |
| Jun 2, 2022 | 151.00 | 156.50 | 147.00 | 150.00 | 132.84 | -0.99% | 1,140 |
| Jun 1, 2022 | 149.50 | 159.50 | 149.50 | 151.50 | 134.17 | 1.00% | 1,450 |
| May 31, 2022 | 151.50 | 155.50 | 145.50 | 150.00 | 132.84 | -1.32% | 810 |
| May 30, 2022 | 153.00 | 154.50 | 148.50 | 152.00 | 134.61 | 1.00% | 470 |
| May 27, 2022 | 149.00 | 152.00 | 142.50 | 150.50 | 133.29 | 0.33% | 780 |
| May 26, 2022 | 149.50 | 153.50 | 149.50 | 150.00 | 132.84 | - | 650 |
| May 25, 2022 | 156.00 | 158.50 | 150.00 | 150.00 | 132.84 | -1.96% | 1,720 |
| May 24, 2022 | 159.50 | 162.00 | 149.50 | 153.00 | 135.50 | -2.24% | 3,770 |
| May 23, 2022 | 161.00 | 177.00 | 153.00 | 156.50 | 138.60 | -2.80% | 12,030 |
| May 20, 2022 | 169.00 | 169.00 | 151.50 | 161.00 | 142.58 | -5.01% | 1,390 |
| May 19, 2022 | 142.00 | 172.00 | 139.00 | 169.50 | 150.11 | 19.37% | 14,470 |
| May 18, 2022 | 136.50 | 142.00 | 131.50 | 142.00 | 125.76 | 4.41% | 4,020 |
| May 17, 2022 | 136.50 | 137.00 | 134.00 | 136.00 | 120.44 | - | 1,720 |
| May 16, 2022 | 137.00 | 137.00 | 134.00 | 136.00 | 120.44 | 0.37% | 70 |
| May 13, 2022 | 134.50 | 135.50 | 134.00 | 135.50 | 120.00 | -0.73% | 70 |
| May 12, 2022 | 139.00 | 139.00 | 132.00 | 136.50 | 120.89 | -1.80% | 1,010 |
| May 11, 2022 | 140.50 | 141.00 | 139.00 | 139.00 | 123.10 | - | 150 |
| May 6, 2022 | 142.50 | 142.50 | 139.00 | 139.00 | 123.10 | -2.11% | 610 |
| May 5, 2022 | 141.00 | 142.00 | 140.50 | 142.00 | 125.76 | 1.07% | 370 |
| May 4, 2022 | 139.00 | 149.50 | 139.00 | 140.50 | 124.43 | 1.81% | 1,620 |
| Apr 29, 2022 | 139.00 | 139.00 | 138.00 | 138.00 | 122.22 | -0.72% | 170 |
| Apr 28, 2022 | 138.00 | 139.00 | 137.00 | 139.00 | 123.10 | 1.46% | 230 |
| Apr 27, 2022 | 137.50 | 137.50 | 136.00 | 137.00 | 121.33 | 0.74% | 700 |
| Apr 26, 2022 | 138.00 | 144.00 | 136.00 | 136.00 | 120.44 | -0.73% | 420 |
| Apr 25, 2022 | 143.00 | 143.00 | 133.00 | 137.00 | 121.33 | -4.20% | 640 |