Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 2.449 | 2.547 | 2.430 | 2.479 | 2.479 | 899,000 |
| 2023-09-27 | 2.494 | 2.494 | 2.371 | 2.450 | 2.450 | 881,000 |
| 2023-09-26 | 2.460 | 2.500 | 2.285 | 2.382 | 2.382 | 1,043,000 |
| 2023-09-25 | 2.421 | 2.480 | 2.400 | 2.423 | 2.423 | 359,000 |
| 2023-09-22 | 2.299 | 2.365 | 2.115 | 2.347 | 2.347 | 921,000 |
| 2023-09-21 | 2.550 | 2.600 | 2.202 | 2.294 | 2.294 | 1,432,000 |
| 2023-09-20 | 2.650 | 2.650 | 2.321 | 2.472 | 2.472 | 2,535,000 |
| 2023-09-19 | 3.000 | 3.050 | 2.611 | 2.654 | 2.654 | 932,000 |
| 2023-09-18 | 2.950 | 3.000 | 2.802 | 2.880 | 2.880 | 708,000 |
| 2023-09-15 | 2.840 | 2.959 | 2.800 | 2.927 | 2.927 | 433,000 |
| 2023-09-14 | 3.182 | 3.182 | 2.497 | 2.841 | 2.841 | 3,429,000 |
| 2023-09-13 | 3.280 | 3.299 | 3.076 | 3.121 | 3.121 | 995,000 |
| 2023-09-12 | 3.060 | 3.164 | 3.060 | 3.134 | 3.134 | 422,000 |
| 2023-09-11 | 2.952 | 3.180 | 2.945 | 3.100 | 3.100 | 933,000 |
| 2023-09-08 | 3.000 | 3.320 | 2.901 | 3.000 | 3.000 | 824,000 |
| 2023-09-07 | 3.241 | 3.279 | 2.850 | 3.009 | 3.009 | 1,800,000 |
| 2023-09-06 | 3.410 | 3.430 | 3.101 | 3.226 | 3.226 | 2,863,000 |
| 2023-09-05 | 3.330 | 3.401 | 3.280 | 3.355 | 3.355 | 2,558,000 |
| 2023-09-04 | 3.249 | 3.330 | 3.192 | 3.300 | 3.300 | 2,677,000 |
| 2023-09-01 | 3.160 | 3.220 | 2.950 | 3.191 | 3.191 | 3,042,000 |
| 2023-08-31 | 3.273 | 3.310 | 3.121 | 3.161 | 3.161 | 1,282,000 |
| 2023-08-30 | 3.275 | 3.374 | 3.170 | 3.246 | 3.246 | 1,380,000 |
| 2023-08-29 | 3.430 | 3.430 | 3.199 | 3.304 | 3.304 | 2,880,000 |
| 2023-08-28 | 3.300 | 3.615 | 3.261 | 3.368 | 3.368 | 12,352,000 |
| 2023-08-25 | 3.060 | 3.160 | 3.000 | 3.045 | 3.045 | 1,958,000 |
| 2023-08-24 | 3.000 | 3.100 | 2.901 | 3.057 | 3.057 | 1,473,000 |
| 2023-08-23 | 3.292 | 3.388 | 2.720 | 3.001 | 3.001 | 6,390,000 |
| 2023-08-22 | 2.908 | 3.134 | 2.908 | 3.134 | 3.134 | 7,018,000 |
| 2023-08-21 | 2.596 | 2.851 | 2.573 | 2.851 | 2.851 | 2,866,000 |
| 2023-08-18 | 2.559 | 2.646 | 2.501 | 2.595 | 2.595 | 1,595,000 |
| 2023-08-17 | 2.740 | 2.890 | 2.481 | 2.557 | 2.557 | 2,375,000 |
| 2023-08-16 | 3.037 | 3.179 | 2.618 | 2.697 | 2.697 | 4,548,000 |
| 2023-08-15 | 3.176 | 3.180 | 2.809 | 3.027 | 3.027 | 2,339,000 |
| 2023-08-14 | 3.146 | 3.315 | 3.007 | 3.176 | 3.176 | 6,027,000 |
| 2023-08-11 | 2.901 | 3.139 | 2.400 | 3.032 | 3.032 | 4,806,000 |
| 2023-08-10 | 3.967 | 4.866 | 2.555 | 2.901 | 2.901 | 20,446,000 |
| 2023-08-09 | 2.750 | 3.778 | 2.700 | 3.778 | 3.778 | 21,148,000 |
| 2023-08-08 | 2.192 | 2.735 | 2.008 | 2.700 | 2.700 | 48,296,000 |
| 2023-08-07 | 1.770 | 2.335 | 1.770 | 1.993 | 1.993 | 17,078,000 |
| 2023-08-04 | 1.900 | 1.940 | 1.744 | 1.781 | 1.781 | 7,720,000 |
| 2023-08-03 | 1.670 | 1.789 | 1.670 | 1.786 | 1.786 | 3,307,000 |
| 2023-08-02 | 1.775 | 1.820 | 1.696 | 1.798 | 1.798 | 4,654,000 |
| 2023-08-01 | 1.674 | 1.770 | 1.660 | 1.764 | 1.764 | 3,199,000 |
| 2023-07-31 | 1.670 | 1.688 | 1.570 | 1.659 | 1.659 | 1,895,000 |
| 2023-07-28 | 1.636 | 1.688 | 1.563 | 1.658 | 1.658 | 1,717,000 |
| 2023-07-27 | 1.717 | 1.770 | 1.643 | 1.647 | 1.647 | 4,765,000 |
| 2023-07-26 | 1.531 | 1.856 | 1.529 | 1.681 | 1.681 | 22,355,000 |
| 2023-07-25 | 1.518 | 1.567 | 1.511 | 1.541 | 1.541 | 1,202,000 |
| 2023-07-24 | 1.518 | 1.518 | 1.457 | 1.505 | 1.505 | 1,476,000 |
| 2023-07-21 | 1.506 | 1.549 | 1.466 | 1.487 | 1.487 | 2,563,000 |
| 2023-07-20 | 1.494 | 1.498 | 1.461 | 1.493 | 1.493 | 1,793,000 |
| 2023-07-19 | 1.413 | 1.495 | 1.394 | 1.469 | 1.469 | 4,032,000 |
| 2023-07-18 | 1.399 | 1.415 | 1.366 | 1.412 | 1.412 | 442,000 |
| 2023-07-17 | 1.423 | 1.451 | 1.366 | 1.405 | 1.405 | 1,458,000 |
| 2023-07-14 | 1.402 | 1.416 | 1.384 | 1.410 | 1.410 | 478,000 |
| 2023-07-13 | 1.409 | 1.412 | 1.384 | 1.399 | 1.399 | 567,000 |
| 2023-07-12 | 1.398 | 1.424 | 1.361 | 1.399 | 1.399 | 1,821,000 |
| 2023-07-11 | 1.400 | 1.400 | 1.355 | 1.397 | 1.397 | 1,185,000 |
| 2023-07-10 | 1.419 | 1.420 | 1.379 | 1.390 | 1.390 | 1,996,000 |
| 2023-07-07 | 1.440 | 1.440 | 1.400 | 1.415 | 1.415 | 674,000 |
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.