Tambovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.510	0.520	0.498	0.519	0.519	728,000
2023-01-11	0.486	0.518	0.478	0.494	0.494	674,000
2023-01-10	0.478	0.488	0.478	0.481	0.481	64,000
2023-01-09	0.478	0.480	0.463	0.478	0.478	150,000
2023-01-06	0.481	0.483	0.480	0.481	0.481	18,000
2023-01-05	0.476	0.491	0.471	0.480	0.480	184,000
2023-01-04	0.471	0.475	0.470	0.475	0.475	25,000
2023-01-03	0.472	0.487	0.471	0.477	0.477	30,000
2022-12-30	0.470	0.475	0.468	0.471	0.471	87,000
2022-12-29	0.472	0.472	0.465	0.467	0.467	94,000
2022-12-28	0.471	0.472	0.469	0.471	0.471	107,000
2022-12-27	0.476	0.488	0.471	0.471	0.471	119,000
2022-12-26	0.477	0.477	0.467	0.471	0.471	107,000
2022-12-23	0.476	0.479	0.469	0.472	0.472	115,000
2022-12-22	0.472	0.475	0.467	0.471	0.471	117,000
2022-12-21	0.467	0.475	0.467	0.473	0.473	73,000
2022-12-20	0.468	0.472	0.466	0.470	0.470	14,000
2022-12-19	0.473	0.474	0.465	0.470	0.470	127,000
2022-12-16	0.472	0.472	0.466	0.466	0.466	11,000
2022-12-15	0.474	0.474	0.466	0.473	0.473	36,000
2022-12-14	0.474	0.476	0.470	0.470	0.470	8,000
2022-12-13	0.477	0.477	0.466	0.473	0.473	10,000
2022-12-12	0.469	0.474	0.462	0.472	0.472	118,000
2022-12-09	0.469	0.476	0.469	0.474	0.474	6,000
2022-12-08	0.469	0.475	0.469	0.475	0.475	11,000
2022-12-07	0.476	0.477	0.469	0.477	0.477	8,000
2022-12-06	0.478	0.479	0.469	0.477	0.477	168,000
2022-12-05	0.486	0.486	0.478	0.479	0.479	47,000
2022-12-02	0.480	0.492	0.480	0.481	0.481	197,000
2022-12-01	0.473	0.538	0.473	0.478	0.478	2,363,000
2022-11-30	0.472	0.472	0.471	0.472	0.472	22,000
2022-11-29	0.470	0.475	0.470	0.475	0.475	14,000
2022-11-28	0.470	0.478	0.470	0.470	0.470	86,000
2022-11-25	0.480	0.480	0.475	0.480	0.480	11,000
2022-11-24	0.479	0.479	0.479	0.479	0.479	1,000
2022-11-23	0.480	0.481	0.477	0.479	0.479	29,000
2022-11-22	0.482	0.482	0.482	0.482	0.482	0
2022-11-21	0.483	0.483	0.479	0.482	0.482	28,000
2022-11-18	0.479	0.479	0.479	0.479	0.479	1,000
2022-11-17	0.484	0.484	0.479	0.481	0.481	3,000
2022-11-16	0.482	0.482	0.482	0.482	0.482	4,000
2022-11-15	0.482	0.482	0.478	0.478	0.478	16,000
2022-11-14	0.478	0.480	0.476	0.479	0.479	12,000
2022-11-11	0.485	0.485	0.475	0.481	0.481	64,000
2022-11-10	0.485	0.486	0.479	0.479	0.479	100,000
2022-11-09	0.484	0.484	0.482	0.482	0.482	15,000
2022-11-08	0.474	0.482	0.463	0.482	0.482	115,000
2022-11-07	0.472	0.474	0.466	0.474	0.474	95,000
2022-11-03	0.486	0.490	0.460	0.475	0.475	234,000
2022-11-02	0.481	0.498	0.478	0.490	0.490	115,000
2022-11-01	0.467	0.490	0.467	0.483	0.483	423,000
2022-10-31	0.461	0.471	0.461	0.464	0.464	92,000
2022-10-28	0.461	0.471	0.461	0.468	0.468	36,000
2022-10-27	0.468	0.477	0.462	0.471	0.471	240,000
2022-10-26	0.466	0.474	0.461	0.467	0.467	148,000
2022-10-25	0.464	0.467	0.457	0.467	0.467	132,000
2022-10-24	0.466	0.470	0.456	0.467	0.467	76,000
2022-10-21	0.457	0.466	0.454	0.465	0.465	47,000
2022-10-20	0.458	0.468	0.456	0.464	0.464	68,000
2022-10-19	0.469	0.469	0.454	0.461	0.461	62,000

← NewerPage 17 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.