Tambovskaya Energosbytovaya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.840	1.980	1.760	1.960	1.960	2,035,000
2023-12-19	1.802	1.890	1.800	1.820	1.820	711,000
2023-12-18	1.770	1.848	1.682	1.806	1.806	750,000
2023-12-15	1.716	1.772	1.688	1.758	1.758	154,000
2023-12-14	1.732	1.762	1.710	1.744	1.744	109,000
2023-12-13	1.682	1.840	1.682	1.718	1.718	656,000
2023-12-12	1.666	1.688	1.570	1.676	1.676	298,000
2023-12-11	1.714	1.798	1.660	1.680	1.680	336,000
2023-12-08	1.698	1.800	1.666	1.788	1.788	476,000
2023-12-07	1.700	1.730	1.518	1.700	1.700	1,394,000
2023-12-06	1.790	1.866	1.690	1.714	1.714	263,000
2023-12-05	1.878	1.878	1.638	1.774	1.774	914,000
2023-12-04	1.878	2.112	1.756	1.790	1.790	3,529,000
2023-12-01	1.846	1.900	1.754	1.764	1.764	542,000
2023-11-30	1.900	1.900	1.724	1.776	1.776	350,000
2023-11-29	1.948	1.980	1.850	1.886	1.886	693,000
2023-11-28	1.724	2.078	1.672	1.924	1.924	3,202,000
2023-11-27	1.814	1.834	1.622	1.714	1.714	400,000
2023-11-24	1.876	1.906	1.810	1.810	1.810	307,000
2023-11-23	1.932	1.944	1.876	1.876	1.876	907,000
2023-11-22	1.930	1.996	1.906	1.940	1.940	440,000
2023-11-21	2.004	2.044	1.900	1.928	1.928	607,000
2023-11-20	2.058	2.074	1.900	2.002	2.002	977,000
2023-11-17	2.138	2.184	2.010	2.058	2.058	935,000
2023-11-16	1.876	2.186	1.876	2.090	2.090	2,835,000
2023-11-15	1.670	1.876	1.618	1.816	1.816	1,007,000
2023-11-14	1.910	1.910	1.490	1.690	1.690	1,764,000
2023-11-13	2.190	2.190	1.920	1.942	1.942	1,649,000
2023-11-10	2.328	2.338	2.166	2.178	2.178	740,000
2023-11-09	2.402	2.412	2.162	2.328	2.328	524,000
2023-11-08	2.502	2.506	2.380	2.406	2.406	638,000
2023-11-07	2.520	2.558	2.496	2.496	2.496	166,000
2023-11-06	2.564	2.564	2.506	2.520	2.520	61,000
2023-11-03	2.468	2.544	2.468	2.502	2.502	284,000
2023-11-02	2.528	2.596	2.464	2.540	2.540	723,000
2023-11-01	2.586	2.600	2.518	2.528	2.528	640,000
2023-10-31	2.573	2.636	2.536	2.601	2.601	465,000
2023-10-30	2.504	2.573	2.504	2.573	2.573	200,000
2023-10-27	2.548	2.591	2.413	2.518	2.518	421,000
2023-10-26	2.682	2.695	2.518	2.548	2.548	451,000
2023-10-25	2.687	2.775	2.661	2.682	2.682	245,000
2023-10-24	2.730	2.750	2.655	2.687	2.687	396,000
2023-10-23	2.700	2.763	2.670	2.674	2.674	464,000
2023-10-20	2.915	2.915	2.600	2.663	2.663	1,491,000
2023-10-19	2.950	3.008	2.896	2.920	2.920	365,000
2023-10-18	2.939	3.100	2.870	2.950	2.950	2,780,000
2023-10-17	2.830	2.963	2.759	2.884	2.884	1,239,000
2023-10-16	2.705	2.889	2.660	2.830	2.830	834,000
2023-10-13	2.644	2.705	2.643	2.680	2.680	307,000
2023-10-12	2.661	2.688	2.579	2.657	2.657	385,000
2023-10-11	2.578	2.689	2.570	2.682	2.682	575,000
2023-10-10	2.552	2.650	2.503	2.586	2.586	539,000
2023-10-09	2.560	2.620	2.525	2.550	2.550	634,000
2023-10-06	2.580	2.580	2.476	2.529	2.529	596,000
2023-10-05	2.463	2.568	2.450	2.559	2.559	403,000
2023-10-04	2.435	2.480	2.411	2.472	2.472	293,000
2023-10-03	2.404	2.492	2.385	2.426	2.426	802,000
2023-10-02	2.482	2.530	2.435	2.488	2.488	539,000
2023-09-29	2.472	2.510	2.456	2.480	2.480	221,000
2023-09-28	2.449	2.547	2.430	2.479	2.479	899,000

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.