Tambovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.599	0.606	0.589	0.600	0.600	887,000
2023-04-07	0.602	0.607	0.586	0.598	0.598	2,156,000
2023-04-06	0.575	0.600	0.568	0.600	0.600	1,550,000
2023-04-05	0.566	0.578	0.540	0.575	0.575	3,193,000
2023-04-04	0.592	0.604	0.560	0.578	0.578	5,717,000
2023-04-03	0.597	0.605	0.568	0.589	0.589	2,574,000
2023-03-31	0.608	0.609	0.582	0.594	0.594	608,000
2023-03-30	0.617	0.618	0.592	0.603	0.603	563,000
2023-03-29	0.598	0.660	0.594	0.613	0.613	5,357,000
2023-03-28	0.598	0.602	0.581	0.598	0.598	1,392,000
2023-03-27	0.602	0.613	0.583	0.594	0.594	2,871,000
2023-03-24	0.550	0.640	0.525	0.604	0.604	10,817,000
2023-03-23	0.519	0.555	0.519	0.550	0.550	697,000
2023-03-22	0.532	0.532	0.523	0.531	0.531	141,000
2023-03-21	0.527	0.536	0.523	0.532	0.532	176,000
2023-03-20	0.523	0.532	0.520	0.528	0.528	138,000
2023-03-17	0.518	0.536	0.514	0.532	0.532	279,000
2023-03-16	0.519	0.525	0.518	0.523	0.523	182,000
2023-03-15	0.529	0.529	0.519	0.519	0.519	36,000
2023-03-14	0.531	0.531	0.528	0.528	0.528	16,000
2023-03-13	0.528	0.531	0.519	0.528	0.528	130,000
2023-03-10	0.535	0.537	0.523	0.532	0.532	253,000
2023-03-09	0.532	0.537	0.530	0.532	0.532	72,000
2023-03-07	0.534	0.537	0.521	0.529	0.529	252,000
2023-03-06	0.526	0.537	0.517	0.534	0.534	428,000
2023-03-03	0.518	0.530	0.518	0.525	0.525	182,000
2023-03-02	0.527	0.535	0.518	0.518	0.518	327,000
2023-03-01	0.516	0.535	0.514	0.527	0.527	578,000
2023-02-28	0.516	0.516	0.509	0.515	0.515	399,000
2023-02-27	0.518	0.518	0.511	0.516	0.516	91,000
2023-02-24	0.512	0.513	0.500	0.506	0.506	165,000
2023-02-22	0.511	0.515	0.507	0.511	0.511	36,000
2023-02-21	0.506	0.530	0.491	0.511	0.511	513,000
2023-02-20	0.495	0.503	0.495	0.501	0.501	65,000
2023-02-17	0.502	0.529	0.491	0.500	0.500	1,001,000
2023-02-16	0.519	0.530	0.487	0.498	0.498	1,540,000
2023-02-15	0.521	0.532	0.505	0.519	0.519	1,269,000
2023-02-14	0.526	0.533	0.507	0.519	0.519	718,000
2023-02-13	0.524	0.532	0.516	0.520	0.520	160,000
2023-02-10	0.517	0.534	0.506	0.520	0.520	355,000
2023-02-09	0.513	0.525	0.502	0.515	0.515	274,000
2023-02-08	0.538	0.538	0.513	0.521	0.521	322,000
2023-02-07	0.532	0.538	0.500	0.529	0.529	934,000
2023-02-06	0.527	0.540	0.512	0.532	0.532	605,000
2023-02-03	0.545	0.548	0.512	0.523	0.523	733,000
2023-02-02	0.539	0.544	0.537	0.541	0.541	28,000
2023-02-01	0.545	0.545	0.537	0.543	0.543	56,000
2023-01-31	0.549	0.564	0.534	0.538	0.538	164,000
2023-01-30	0.548	0.565	0.533	0.539	0.539	165,000
2023-01-27	0.531	0.548	0.517	0.546	0.546	411,000
2023-01-26	0.500	0.595	0.497	0.530	0.530	2,315,000
2023-01-25	0.505	0.509	0.501	0.502	0.502	112,000
2023-01-24	0.507	0.510	0.502	0.505	0.505	70,000
2023-01-23	0.512	0.512	0.502	0.507	0.507	21,000
2023-01-20	0.500	0.505	0.499	0.504	0.504	17,000
2023-01-19	0.513	0.520	0.504	0.507	0.507	92,000
2023-01-18	0.512	0.512	0.496	0.511	0.511	90,000
2023-01-17	0.507	0.512	0.506	0.506	0.506	96,000
2023-01-16	0.516	0.517	0.491	0.507	0.507	356,000
2023-01-13	0.519	0.520	0.501	0.508	0.508	252,000

← NewerPage 16 of 22 · 1,270 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.