Tambovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.464	0.490	0.463	0.475	0.475	246,000
2022-07-25	0.466	0.473	0.465	0.473	0.473	81,000
2022-07-22	0.452	0.498	0.452	0.469	0.469	242,000
2022-07-21	0.478	0.496	0.460	0.467	0.467	473,000
2022-07-20	0.455	0.477	0.440	0.477	0.477	395,000
2022-07-19	0.453	0.453	0.445	0.447	0.447	134,000
2022-07-18	0.458	0.458	0.449	0.452	0.452	9,000
2022-07-15	0.460	0.460	0.450	0.451	0.451	77,000
2022-07-14	0.444	0.480	0.444	0.453	0.453	1,536,000
2022-07-13	0.441	0.453	0.440	0.440	0.440	56,000
2022-07-12	0.450	0.453	0.441	0.447	0.447	106,000
2022-07-11	0.450	0.465	0.450	0.460	0.460	124,000
2022-07-08	0.448	0.453	0.447	0.447	0.447	24,000
2022-07-07	0.455	0.459	0.454	0.456	0.456	126,000
2022-07-06	0.451	0.452	0.451	0.452	0.452	96,000
2022-07-05	0.451	0.451	0.444	0.446	0.446	14,000
2022-07-04	0.451	0.465	0.451	0.456	0.456	604,000
2022-07-01	0.457	0.461	0.452	0.460	0.460	67,000
2022-06-30	0.472	0.503	0.440	0.457	0.457	1,355,000
2022-06-29	0.454	0.480	0.454	0.471	0.471	641,000
2022-06-28	0.465	0.467	0.448	0.451	0.451	226,000
2022-06-27	0.459	0.460	0.444	0.452	0.452	279,000
2022-06-24	0.446	0.458	0.445	0.458	0.458	13,000
2022-06-23	0.453	0.453	0.446	0.448	0.448	20,000
2022-06-22	0.453	0.459	0.450	0.450	0.450	120,000
2022-06-21	0.453	0.464	0.453	0.453	0.453	200,000
2022-06-20	0.456	0.457	0.447	0.452	0.452	146,000
2022-06-17	0.437	0.445	0.437	0.442	0.442	3,000
2022-06-16	0.440	0.441	0.433	0.439	0.439	90,000
2022-06-15	0.443	0.445	0.434	0.435	0.435	69,000
2022-06-14	0.445	0.447	0.437	0.438	0.438	23,000
2022-06-10	0.447	0.447	0.442	0.444	0.444	18,000
2022-06-09	0.442	0.451	0.442	0.451	0.451	11,000
2022-06-08	0.440	0.452	0.437	0.451	0.451	92,000
2022-06-07	0.430	0.465	0.430	0.440	0.440	289,000
2022-06-06	0.449	0.449	0.427	0.429	0.429	134,000
2022-06-03	0.435	0.442	0.430	0.435	0.435	239,000
2022-06-02	0.442	0.442	0.431	0.433	0.433	272,000
2022-06-01	0.447	0.464	0.447	0.447	0.447	92,000
2022-05-31	0.453	0.453	0.447	0.447	0.447	26,000
2022-05-30	0.457	0.457	0.453	0.457	0.457	95,000
2022-05-27	0.461	0.463	0.457	0.461	0.461	128,000
2022-05-26	0.460	0.466	0.460	0.466	0.466	78,000
2022-05-25	0.467	0.467	0.455	0.462	0.462	209,000
2022-05-24	0.470	0.508	0.435	0.459	0.459	658,000
2022-05-23	0.488	0.488	0.466	0.476	0.476	52,000
2022-05-20	0.530	0.535	0.480	0.488	0.488	1,414,000
2022-05-19	0.434	0.602	0.434	0.535	0.535	6,730,000
2022-05-18	0.434	0.434	0.424	0.430	0.430	23,000
2022-05-17	0.432	0.432	0.423	0.423	0.423	87,000
2022-05-16	0.435	0.435	0.419	0.428	0.428	102,000
2022-05-13	0.431	0.431	0.424	0.424	0.424	53,000
2022-05-12	0.442	0.442	0.427	0.433	0.433	119,000
2022-05-11	0.445	0.445	0.422	0.435	0.435	446,000
2022-05-06	0.456	0.456	0.441	0.445	0.445	66,000
2022-05-05	0.451	0.452	0.430	0.448	0.448	72,000
2022-05-04	0.455	0.462	0.447	0.449	0.449	189,000
2022-04-29	0.474	0.474	0.445	0.459	0.459	134,000
2022-04-28	0.465	0.472	0.460	0.467	0.467	39,000
2022-04-27	0.466	0.468	0.451	0.463	0.463	88,000

← NewerPage 19 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.