Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.144 | 2.144 | 2.008 | 2.080 | 2.080 | 895,000 |
| 2024-06-11 | 2.012 | 2.356 | 1.996 | 2.176 | 2.176 | 3,822,000 |
| 2024-06-10 | 2.124 | 2.148 | 2.000 | 2.018 | 2.018 | 353,000 |
| 2024-06-07 | 2.022 | 2.098 | 1.974 | 2.050 | 2.050 | 307,000 |
| 2024-06-06 | 2.018 | 2.034 | 1.950 | 1.986 | 1.986 | 172,000 |
| 2024-06-05 | 2.076 | 2.112 | 2.010 | 2.010 | 2.010 | 576,000 |
| 2024-06-04 | 1.900 | 2.200 | 1.900 | 2.026 | 2.026 | 4,124,000 |
| 2024-06-03 | 1.890 | 1.890 | 1.732 | 1.808 | 1.808 | 549,000 |
| 2024-05-31 | 1.996 | 1.996 | 1.834 | 1.870 | 1.870 | 546,000 |
| 2024-05-30 | 2.032 | 2.046 | 1.974 | 1.982 | 1.982 | 249,000 |
| 2024-05-29 | 2.042 | 2.068 | 2.022 | 2.028 | 2.028 | 246,000 |
| 2024-05-28 | 2.010 | 2.148 | 2.000 | 2.062 | 2.062 | 443,000 |
| 2024-05-27 | 2.108 | 2.108 | 2.010 | 2.010 | 2.010 | 423,000 |
| 2024-05-24 | 2.152 | 2.184 | 2.072 | 2.104 | 2.104 | 376,000 |
| 2024-05-23 | 2.222 | 2.308 | 2.114 | 2.170 | 2.170 | 431,000 |
| 2024-05-22 | 2.178 | 2.218 | 2.170 | 2.218 | 2.218 | 271,000 |
| 2024-05-21 | 2.218 | 2.220 | 2.098 | 2.178 | 2.178 | 635,000 |
| 2024-05-20 | 2.308 | 2.328 | 2.222 | 2.222 | 2.222 | 539,000 |
| 2024-05-17 | 2.372 | 2.376 | 2.310 | 2.310 | 2.310 | 162,000 |
| 2024-05-16 | 2.292 | 2.430 | 2.264 | 2.310 | 2.310 | 3,458,000 |
| 2024-05-15 | 2.336 | 2.370 | 2.216 | 2.256 | 2.256 | 1,051,000 |
| 2024-05-14 | 2.376 | 2.380 | 2.316 | 2.336 | 2.336 | 228,000 |
| 2024-05-13 | 2.378 | 2.402 | 2.330 | 2.354 | 2.354 | 390,000 |
| 2024-05-10 | 2.370 | 2.404 | 2.358 | 2.388 | 2.388 | 234,000 |
| 2024-05-08 | 2.466 | 2.494 | 2.280 | 2.390 | 2.390 | 1,704,000 |
| 2024-05-07 | 2.462 | 2.550 | 2.446 | 2.482 | 2.482 | 802,000 |
| 2024-05-06 | 2.460 | 2.528 | 2.456 | 2.508 | 2.508 | 434,000 |
| 2024-05-03 | 2.440 | 2.476 | 2.424 | 2.452 | 2.452 | 156,000 |
| 2024-05-02 | 2.484 | 2.484 | 2.438 | 2.444 | 2.444 | 147,000 |
| 2024-04-30 | 2.482 | 2.488 | 2.422 | 2.462 | 2.462 | 443,000 |
| 2024-04-29 | 2.526 | 2.532 | 2.404 | 2.488 | 2.488 | 725,000 |
| 2024-04-27 | 2.546 | 2.590 | 2.520 | 2.530 | 2.530 | 315,000 |
| 2024-04-26 | 2.588 | 2.632 | 2.530 | 2.570 | 2.570 | 283,000 |
| 2024-04-25 | 2.636 | 2.658 | 2.560 | 2.574 | 2.574 | 412,000 |
| 2024-04-24 | 2.600 | 2.742 | 2.600 | 2.634 | 2.634 | 1,602,000 |
| 2024-04-23 | 2.590 | 2.668 | 2.590 | 2.622 | 2.622 | 873,000 |
| 2024-04-22 | 2.580 | 2.618 | 2.476 | 2.602 | 2.602 | 681,000 |
| 2024-04-19 | 2.612 | 2.624 | 2.554 | 2.602 | 2.602 | 329,000 |
| 2024-04-18 | 2.660 | 2.734 | 2.578 | 2.624 | 2.624 | 1,205,000 |
| 2024-04-17 | 2.590 | 2.688 | 2.546 | 2.664 | 2.664 | 1,945,000 |
| 2024-04-16 | 2.592 | 2.598 | 2.502 | 2.544 | 2.544 | 746,000 |
| 2024-04-15 | 2.610 | 2.666 | 2.548 | 2.566 | 2.566 | 863,000 |
| 2024-04-12 | 2.668 | 2.694 | 2.562 | 2.628 | 2.628 | 1,349,000 |
| 2024-04-11 | 2.550 | 2.678 | 2.544 | 2.608 | 2.608 | 521,000 |
| 2024-04-10 | 2.580 | 2.618 | 2.534 | 2.594 | 2.594 | 555,000 |
| 2024-04-09 | 2.698 | 2.700 | 2.574 | 2.580 | 2.580 | 775,000 |
| 2024-04-08 | 2.634 | 2.752 | 2.600 | 2.600 | 2.600 | 1,901,000 |
| 2024-04-05 | 2.556 | 2.666 | 2.552 | 2.632 | 2.632 | 886,000 |
| 2024-04-04 | 2.652 | 2.880 | 2.462 | 2.550 | 2.550 | 4,263,000 |
| 2024-04-03 | 2.432 | 2.810 | 2.432 | 2.652 | 2.652 | 8,408,000 |
| 2024-04-02 | 2.408 | 2.544 | 2.408 | 2.432 | 2.432 | 1,014,000 |
| 2024-04-01 | 2.434 | 2.460 | 2.370 | 2.408 | 2.408 | 759,000 |
| 2024-03-29 | 2.472 | 2.496 | 2.388 | 2.460 | 2.460 | 545,000 |
| 2024-03-28 | 2.500 | 2.550 | 2.452 | 2.470 | 2.470 | 569,000 |
| 2024-03-27 | 2.614 | 2.614 | 2.466 | 2.492 | 2.492 | 1,123,000 |
| 2024-03-26 | 2.372 | 2.680 | 2.358 | 2.552 | 2.552 | 6,232,000 |
| 2024-03-25 | 2.352 | 2.422 | 2.324 | 2.356 | 2.356 | 419,000 |
| 2024-03-22 | 2.368 | 2.432 | 2.310 | 2.400 | 2.400 | 512,000 |
| 2024-03-21 | 2.346 | 2.374 | 2.328 | 2.350 | 2.350 | 320,000 |
| 2024-03-20 | 2.390 | 2.422 | 2.322 | 2.330 | 2.330 | 403,000 |
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.