Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.472 | 1.600 | 1.472 | 1.584 | 1.584 | 140,000 |
| 2024-09-04 | 1.444 | 1.544 | 1.420 | 1.526 | 1.526 | 328,000 |
| 2024-09-03 | 1.354 | 1.470 | 1.346 | 1.436 | 1.436 | 356,000 |
| 2024-09-02 | 1.476 | 1.524 | 1.410 | 1.414 | 1.414 | 354,000 |
| 2024-08-30 | 1.574 | 1.574 | 1.502 | 1.548 | 1.548 | 133,000 |
| 2024-08-29 | 1.580 | 1.654 | 1.552 | 1.556 | 1.556 | 229,000 |
| 2024-08-28 | 1.644 | 1.644 | 1.568 | 1.610 | 1.610 | 83,000 |
| 2024-08-27 | 1.650 | 1.670 | 1.628 | 1.646 | 1.646 | 13,000 |
| 2024-08-26 | 1.610 | 1.660 | 1.610 | 1.636 | 1.636 | 73,000 |
| 2024-08-23 | 1.650 | 1.650 | 1.590 | 1.594 | 1.594 | 244,000 |
| 2024-08-22 | 1.710 | 1.710 | 1.648 | 1.650 | 1.650 | 196,000 |
| 2024-08-21 | 1.734 | 1.750 | 1.680 | 1.700 | 1.700 | 297,000 |
| 2024-08-20 | 1.712 | 1.774 | 1.700 | 1.746 | 1.746 | 338,000 |
| 2024-08-19 | 1.722 | 1.770 | 1.670 | 1.714 | 1.714 | 313,000 |
| 2024-08-16 | 1.730 | 1.774 | 1.702 | 1.712 | 1.712 | 146,000 |
| 2024-08-15 | 1.758 | 1.758 | 1.712 | 1.732 | 1.732 | 90,000 |
| 2024-08-14 | 1.728 | 1.800 | 1.724 | 1.728 | 1.728 | 546,000 |
| 2024-08-13 | 1.690 | 1.730 | 1.664 | 1.720 | 1.720 | 774,000 |
| 2024-08-12 | 1.682 | 1.700 | 1.646 | 1.662 | 1.662 | 185,000 |
| 2024-08-09 | 1.740 | 1.740 | 1.672 | 1.702 | 1.702 | 83,000 |
| 2024-08-08 | 1.712 | 1.724 | 1.710 | 1.718 | 1.718 | 128,000 |
| 2024-08-07 | 1.728 | 1.746 | 1.672 | 1.710 | 1.710 | 493,000 |
| 2024-08-06 | 1.706 | 1.764 | 1.706 | 1.716 | 1.716 | 83,000 |
| 2024-08-05 | 1.752 | 1.760 | 1.712 | 1.724 | 1.724 | 200,000 |
| 2024-08-02 | 1.852 | 1.854 | 1.788 | 1.792 | 1.792 | 87,000 |
| 2024-08-01 | 1.768 | 1.870 | 1.768 | 1.820 | 1.820 | 171,000 |
| 2024-07-31 | 1.750 | 1.770 | 1.738 | 1.766 | 1.766 | 26,000 |
| 2024-07-30 | 1.754 | 1.776 | 1.714 | 1.758 | 1.758 | 227,000 |
| 2024-07-29 | 1.834 | 1.846 | 1.736 | 1.754 | 1.754 | 395,000 |
| 2024-07-26 | 1.850 | 1.920 | 1.828 | 1.858 | 1.858 | 280,000 |
| 2024-07-25 | 1.862 | 1.866 | 1.848 | 1.850 | 1.850 | 83,000 |
| 2024-07-24 | 1.860 | 1.864 | 1.846 | 1.848 | 1.848 | 163,000 |
| 2024-07-23 | 1.852 | 1.872 | 1.850 | 1.864 | 1.864 | 92,000 |
| 2024-07-22 | 1.886 | 1.912 | 1.810 | 1.860 | 1.860 | 1,324,000 |
| 2024-07-19 | 1.908 | 1.936 | 1.860 | 1.880 | 1.880 | 961,000 |
| 2024-07-18 | 1.846 | 1.870 | 1.832 | 1.852 | 1.852 | 106,000 |
| 2024-07-17 | 1.790 | 1.930 | 1.790 | 1.846 | 1.846 | 582,000 |
| 2024-07-16 | 1.884 | 1.900 | 1.756 | 1.790 | 1.790 | 628,000 |
| 2024-07-15 | 1.978 | 1.980 | 1.876 | 1.884 | 1.884 | 155,000 |
| 2024-07-12 | 1.960 | 1.986 | 1.910 | 1.960 | 1.960 | 65,000 |
| 2024-07-11 | 1.950 | 1.990 | 1.918 | 1.960 | 1.960 | 315,000 |
| 2024-07-10 | 2.142 | 2.148 | 1.688 | 1.918 | 1.918 | 1,042,000 |
| 2024-07-09 | 2.278 | 2.278 | 2.096 | 2.114 | 2.114 | 553,000 |
| 2024-07-08 | 2.280 | 2.398 | 2.214 | 2.278 | 2.278 | 555,000 |
| 2024-07-05 | 2.172 | 2.274 | 2.168 | 2.244 | 2.244 | 308,000 |
| 2024-07-04 | 2.192 | 2.242 | 2.166 | 2.186 | 2.186 | 118,000 |
| 2024-07-03 | 2.190 | 2.260 | 2.164 | 2.198 | 2.198 | 208,000 |
| 2024-07-02 | 2.212 | 2.258 | 2.158 | 2.172 | 2.172 | 273,000 |
| 2024-07-01 | 2.156 | 2.230 | 2.140 | 2.186 | 2.186 | 324,000 |
| 2024-06-28 | 2.160 | 2.242 | 2.154 | 2.154 | 2.154 | 187,000 |
| 2024-06-27 | 2.152 | 2.206 | 2.152 | 2.158 | 2.158 | 263,000 |
| 2024-06-26 | 2.178 | 2.230 | 2.142 | 2.142 | 2.142 | 204,000 |
| 2024-06-25 | 2.130 | 2.444 | 2.120 | 2.160 | 2.160 | 2,971,000 |
| 2024-06-24 | 2.162 | 2.180 | 2.118 | 2.162 | 2.162 | 101,000 |
| 2024-06-21 | 2.192 | 2.226 | 2.110 | 2.162 | 2.162 | 156,000 |
| 2024-06-20 | 2.106 | 2.256 | 2.090 | 2.188 | 2.188 | 532,000 |
| 2024-06-19 | 2.086 | 2.112 | 2.070 | 2.070 | 2.070 | 622,000 |
| 2024-06-18 | 2.152 | 2.226 | 2.080 | 2.082 | 2.082 | 278,000 |
| 2024-06-17 | 2.266 | 2.266 | 2.150 | 2.152 | 2.152 | 690,000 |
| 2024-06-14 | 2.102 | 2.320 | 2.074 | 2.234 | 2.234 | 1,312,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.