Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.352 | 2.440 | 2.350 | 2.372 | 2.372 | 754,000 |
| 2024-03-18 | 2.350 | 2.424 | 2.272 | 2.398 | 2.398 | 1,879,000 |
| 2024-03-15 | 2.352 | 2.534 | 2.300 | 2.370 | 2.370 | 3,435,000 |
| 2024-03-14 | 2.630 | 2.706 | 2.320 | 2.398 | 2.398 | 9,091,000 |
| 2024-03-13 | 2.264 | 2.714 | 2.246 | 2.588 | 2.588 | 20,773,000 |
| 2024-03-12 | 2.234 | 2.268 | 2.202 | 2.222 | 2.222 | 342,000 |
| 2024-03-11 | 2.266 | 2.296 | 2.200 | 2.250 | 2.250 | 250,000 |
| 2024-03-07 | 2.298 | 2.298 | 2.236 | 2.252 | 2.252 | 440,000 |
| 2024-03-06 | 2.348 | 2.350 | 2.256 | 2.302 | 2.302 | 491,000 |
| 2024-03-05 | 2.364 | 2.388 | 2.310 | 2.332 | 2.332 | 498,000 |
| 2024-03-04 | 2.440 | 2.466 | 2.310 | 2.364 | 2.364 | 5,316,000 |
| 2024-03-01 | 2.212 | 2.570 | 2.188 | 2.466 | 2.466 | 9,601,000 |
| 2024-02-29 | 2.208 | 2.350 | 2.190 | 2.202 | 2.202 | 1,313,000 |
| 2024-02-28 | 2.276 | 2.276 | 2.186 | 2.186 | 2.186 | 521,000 |
| 2024-02-27 | 2.148 | 2.266 | 2.144 | 2.264 | 2.264 | 1,022,000 |
| 2024-02-26 | 2.094 | 2.176 | 2.094 | 2.116 | 2.116 | 546,000 |
| 2024-02-22 | 1.954 | 2.144 | 1.954 | 2.066 | 2.066 | 1,011,000 |
| 2024-02-21 | 2.174 | 2.174 | 2.034 | 2.100 | 2.100 | 564,000 |
| 2024-02-20 | 2.236 | 2.244 | 2.176 | 2.176 | 2.176 | 420,000 |
| 2024-02-19 | 2.302 | 2.302 | 2.226 | 2.236 | 2.236 | 455,000 |
| 2024-02-16 | 2.326 | 2.340 | 2.292 | 2.316 | 2.316 | 320,000 |
| 2024-02-15 | 2.302 | 2.356 | 2.258 | 2.322 | 2.322 | 541,000 |
| 2024-02-14 | 2.342 | 2.482 | 2.244 | 2.302 | 2.302 | 2,635,000 |
| 2024-02-13 | 2.182 | 2.358 | 2.174 | 2.314 | 2.314 | 979,000 |
| 2024-02-12 | 2.234 | 2.244 | 2.060 | 2.152 | 2.152 | 1,459,000 |
| 2024-02-09 | 2.366 | 2.368 | 2.212 | 2.214 | 2.214 | 1,594,000 |
| 2024-02-08 | 2.422 | 2.424 | 2.306 | 2.338 | 2.338 | 470,000 |
| 2024-02-07 | 2.368 | 2.498 | 2.300 | 2.436 | 2.436 | 1,442,000 |
| 2024-02-06 | 2.400 | 2.418 | 2.304 | 2.358 | 2.358 | 904,000 |
| 2024-02-05 | 2.444 | 2.472 | 2.370 | 2.398 | 2.398 | 366,000 |
| 2024-02-02 | 2.478 | 2.540 | 2.364 | 2.440 | 2.440 | 673,000 |
| 2024-02-01 | 2.582 | 2.608 | 2.450 | 2.476 | 2.476 | 1,376,000 |
| 2024-01-31 | 2.500 | 2.584 | 2.500 | 2.582 | 2.582 | 402,000 |
| 2024-01-30 | 2.650 | 2.686 | 2.500 | 2.532 | 2.532 | 917,000 |
| 2024-01-29 | 2.678 | 2.770 | 2.508 | 2.592 | 2.592 | 2,046,000 |
| 2024-01-26 | 2.690 | 2.736 | 2.606 | 2.650 | 2.650 | 1,089,000 |
| 2024-01-25 | 2.540 | 2.770 | 2.540 | 2.692 | 2.692 | 5,493,000 |
| 2024-01-24 | 2.498 | 2.538 | 2.300 | 2.424 | 2.424 | 1,476,000 |
| 2024-01-23 | 2.284 | 2.510 | 2.284 | 2.494 | 2.494 | 4,051,000 |
| 2024-01-22 | 2.290 | 2.358 | 2.278 | 2.294 | 2.294 | 880,000 |
| 2024-01-19 | 2.234 | 2.322 | 2.234 | 2.282 | 2.282 | 1,022,000 |
| 2024-01-18 | 2.256 | 2.256 | 2.216 | 2.222 | 2.222 | 679,000 |
| 2024-01-17 | 2.256 | 2.260 | 2.200 | 2.230 | 2.230 | 492,000 |
| 2024-01-16 | 2.354 | 2.390 | 2.210 | 2.256 | 2.256 | 1,297,000 |
| 2024-01-15 | 2.262 | 2.354 | 2.220 | 2.350 | 2.350 | 1,568,000 |
| 2024-01-12 | 2.048 | 2.370 | 2.046 | 2.228 | 2.228 | 2,872,000 |
| 2024-01-11 | 2.066 | 2.118 | 2.000 | 2.052 | 2.052 | 584,000 |
| 2024-01-10 | 2.002 | 2.068 | 2.002 | 2.048 | 2.048 | 1,056,000 |
| 2024-01-09 | 1.956 | 2.022 | 1.944 | 2.018 | 2.018 | 1,093,000 |
| 2024-01-08 | 1.930 | 1.970 | 1.908 | 1.930 | 1.930 | 669,000 |
| 2024-01-05 | 1.850 | 1.966 | 1.826 | 1.930 | 1.930 | 1,292,000 |
| 2024-01-04 | 1.754 | 1.846 | 1.754 | 1.844 | 1.844 | 1,225,000 |
| 2024-01-03 | 1.732 | 1.758 | 1.688 | 1.754 | 1.754 | 265,000 |
| 2023-12-29 | 1.698 | 1.724 | 1.684 | 1.714 | 1.714 | 248,000 |
| 2023-12-28 | 1.746 | 1.746 | 1.678 | 1.698 | 1.698 | 535,000 |
| 2023-12-27 | 1.796 | 1.808 | 1.710 | 1.748 | 1.748 | 772,000 |
| 2023-12-26 | 1.878 | 1.878 | 1.744 | 1.754 | 1.754 | 730,000 |
| 2023-12-25 | 2.000 | 2.020 | 1.702 | 1.874 | 1.874 | 2,541,000 |
| 2023-12-22 | 2.000 | 2.046 | 1.918 | 1.940 | 1.940 | 596,000 |
| 2023-12-21 | 1.962 | 2.074 | 1.862 | 1.950 | 1.950 | 3,222,000 |
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.