Tambovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.443	1.464	1.402	1.437	1.437	564,000
2023-07-05	1.477	1.500	1.432	1.442	1.442	1,056,000
2023-07-04	1.530	1.570	1.432	1.462	1.462	2,018,000
2023-07-03	1.473	1.644	1.407	1.517	1.517	6,610,000
2023-06-30	1.383	1.450	1.383	1.446	1.446	2,486,000
2023-06-29	1.390	1.498	1.379	1.394	1.394	4,200,000
2023-06-28	1.366	1.392	1.333	1.361	1.361	3,181,000
2023-06-27	1.300	1.650	1.281	1.384	1.384	23,773,000
2023-06-26	1.325	1.340	1.281	1.307	1.307	828,000
2023-06-23	1.319	1.340	1.279	1.326	1.326	665,000
2023-06-22	1.360	1.360	1.252	1.316	1.316	2,206,000
2023-06-21	1.351	1.379	1.346	1.360	1.360	1,467,000
2023-06-20	1.303	1.434	1.303	1.350	1.350	9,165,000
2023-06-19	1.221	1.316	1.211	1.297	1.297	3,126,000
2023-06-16	1.242	1.249	1.204	1.231	1.231	628,000
2023-06-15	1.220	1.279	1.220	1.249	1.249	1,746,000
2023-06-14	1.190	1.289	1.155	1.220	1.220	4,418,000
2023-06-13	1.195	1.200	1.173	1.190	1.190	708,000
2023-06-09	1.202	1.202	1.144	1.193	1.193	1,167,000
2023-06-08	1.211	1.224	1.158	1.199	1.199	1,332,000
2023-06-07	1.219	1.278	1.191	1.211	1.211	741,000
2023-06-06	1.216	1.216	1.190	1.195	1.195	751,000
2023-06-05	1.210	1.420	1.200	1.215	1.215	10,363,000
2023-06-02	1.166	1.222	1.155	1.208	1.208	1,363,000
2023-06-01	1.170	1.190	1.170	1.188	1.188	356,000
2023-05-31	1.185	1.185	1.150	1.171	1.171	374,000
2023-05-30	1.162	1.188	1.150	1.185	1.185	762,000
2023-05-29	1.161	1.197	1.144	1.165	1.165	1,059,000
2023-05-26	1.188	1.198	1.160	1.185	1.185	925,000
2023-05-25	1.180	1.200	1.168	1.177	1.177	1,179,000
2023-05-24	1.197	1.232	1.162	1.169	1.169	1,087,000
2023-05-23	1.210	1.210	1.163	1.178	1.178	668,000
2023-05-22	1.200	1.283	1.160	1.202	1.202	3,245,000
2023-05-19	1.565	1.683	1.122	1.185	1.185	16,952,000
2023-05-18	1.014	1.423	1.005	1.423	1.423	35,356,000
2023-05-17	0.945	1.089	0.923	1.017	1.017	3,771,000
2023-05-16	0.993	0.993	0.940	0.945	0.945	857,000
2023-05-15	0.910	1.070	0.880	0.966	0.966	4,357,000
2023-05-12	0.941	0.941	0.890	0.907	0.907	947,000
2023-05-11	0.928	0.990	0.910	0.930	0.930	2,630,000
2023-05-10	0.924	0.947	0.832	0.931	0.931	4,353,000
2023-05-08	0.952	0.963	0.928	0.929	0.929	296,000
2023-05-05	0.970	1.088	0.946	0.952	0.952	2,694,000
2023-05-04	1.040	1.130	0.961	0.961	0.961	5,635,000
2023-05-03	0.927	1.160	0.923	1.047	1.047	18,723,000
2023-05-02	1.041	1.047	0.896	0.927	0.927	2,769,000
2023-04-28	1.080	1.098	1.011	1.032	1.032	1,908,000
2023-04-27	1.149	1.333	1.003	1.078	1.078	23,442,000
2023-04-26	1.069	1.325	1.010	1.112	1.112	22,525,000
2023-04-25	0.700	0.973	0.679	0.973	0.973	26,819,000
2023-04-24	0.634	0.762	0.634	0.696	0.696	19,993,000
2023-04-21	0.620	0.637	0.619	0.633	0.633	1,231,000
2023-04-20	0.620	0.633	0.611	0.628	0.628	1,060,000
2023-04-19	0.600	0.681	0.600	0.620	0.620	12,368,000
2023-04-18	0.594	0.605	0.590	0.591	0.591	213,000
2023-04-17	0.597	0.615	0.587	0.600	0.600	291,000
2023-04-14	0.599	0.610	0.590	0.591	0.591	267,000
2023-04-13	0.588	0.617	0.575	0.589	0.589	1,167,000
2023-04-12	0.579	0.589	0.578	0.588	0.588	170,000
2023-04-11	0.601	0.607	0.570	0.580	0.580	1,294,000

← NewerPage 15 of 22 · 1,273 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.