Tambovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.454	0.470	0.453	0.466	0.466	85,000
2022-10-17	0.444	0.478	0.444	0.463	0.463	276,000
2022-10-14	0.451	0.456	0.437	0.455	0.455	78,000
2022-10-13	0.445	0.449	0.431	0.446	0.446	92,000
2022-10-12	0.435	0.449	0.420	0.436	0.436	295,000
2022-10-11	0.420	0.435	0.414	0.431	0.431	70,000
2022-10-10	0.403	0.420	0.400	0.419	0.419	101,000
2022-10-07	0.420	0.428	0.414	0.418	0.418	144,000
2022-10-06	0.429	0.443	0.420	0.420	0.420	89,000
2022-10-05	0.427	0.447	0.427	0.434	0.434	97,000
2022-10-04	0.429	0.448	0.419	0.439	0.439	189,000
2022-10-03	0.430	0.459	0.405	0.420	0.420	402,000
2022-09-30	0.420	0.424	0.402	0.408	0.408	91,000
2022-09-29	0.427	0.427	0.420	0.423	0.423	94,000
2022-09-28	0.431	0.431	0.415	0.427	0.427	84,000
2022-09-27	0.429	0.429	0.419	0.421	0.421	15,000
2022-09-26	0.456	0.456	0.397	0.422	0.422	503,000
2022-09-23	0.477	0.477	0.449	0.460	0.460	115,000
2022-09-22	0.469	0.488	0.469	0.476	0.476	76,000
2022-09-21	0.471	0.471	0.450	0.467	0.467	620,000
2022-09-20	0.518	0.518	0.474	0.488	0.488	840,000
2022-09-19	0.528	0.529	0.517	0.517	0.517	252,000
2022-09-16	0.563	0.563	0.521	0.526	0.526	856,000
2022-09-15	0.503	0.524	0.503	0.521	0.521	640,000
2022-09-14	0.509	0.524	0.497	0.514	0.514	539,000
2022-09-13	0.505	0.517	0.505	0.508	0.508	248,000
2022-09-12	0.506	0.510	0.503	0.507	0.507	276,000
2022-09-09	0.503	0.511	0.503	0.507	0.507	166,000
2022-09-08	0.502	0.510	0.501	0.507	0.507	88,000
2022-09-07	0.504	0.511	0.500	0.502	0.502	656,000
2022-09-06	0.512	0.514	0.503	0.513	0.513	678,000
2022-09-05	0.517	0.518	0.509	0.511	0.511	776,000
2022-09-02	0.516	0.524	0.509	0.516	0.516	644,000
2022-09-01	0.524	0.525	0.484	0.515	0.515	1,836,000
2022-08-31	0.608	0.720	0.500	0.524	0.524	9,010,000
2022-08-30	0.540	0.643	0.524	0.608	0.608	7,217,000
2022-08-29	0.484	0.546	0.479	0.527	0.527	2,420,000
2022-08-26	0.485	0.486	0.478	0.483	0.483	22,000
2022-08-25	0.485	0.485	0.485	0.485	0.485	0
2022-08-24	0.485	0.487	0.476	0.485	0.485	73,000
2022-08-23	0.495	0.500	0.466	0.486	0.486	463,000
2022-08-22	0.510	0.510	0.485	0.494	0.494	912,000
2022-08-19	0.455	0.535	0.447	0.500	0.500	6,653,000
2022-08-18	0.455	0.457	0.447	0.450	0.450	249,000
2022-08-17	0.452	0.454	0.445	0.448	0.448	381,000
2022-08-16	0.451	0.454	0.447	0.452	0.452	123,000
2022-08-15	0.478	0.478	0.438	0.453	0.453	719,000
2022-08-12	0.460	0.465	0.457	0.465	0.465	140,000
2022-08-11	0.487	0.493	0.441	0.465	0.465	2,606,000
2022-08-10	0.496	0.510	0.476	0.485	0.485	1,499,000
2022-08-09	0.516	0.523	0.502	0.504	0.504	793,000
2022-08-08	0.489	0.568	0.489	0.510	0.510	4,888,000
2022-08-05	0.510	0.527	0.489	0.489	0.489	510,000
2022-08-04	0.525	0.533	0.491	0.508	0.508	1,917,000
2022-08-03	0.480	0.538	0.480	0.532	0.532	600,000
2022-08-02	0.505	0.505	0.491	0.492	0.492	92,000
2022-08-01	0.488	0.532	0.481	0.502	0.502	1,087,000
2022-07-29	0.505	0.505	0.484	0.485	0.485	156,000
2022-07-28	0.507	0.515	0.478	0.490	0.490	371,000
2022-07-27	0.483	0.500	0.470	0.488	0.488	616,000

← NewerPage 18 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.