Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.164 | 1.240 | 1.164 | 1.202 | 1.202 | 581,000 |
| 2026-07-27 | 1.120 | 1.188 | 1.120 | 1.176 | 1.176 | 675,000 |
| 2026-07-24 | 1.100 | 1.128 | 1.080 | 1.110 | 1.110 | 389,000 |
| 2026-07-23 | 1.150 | 1.168 | 1.076 | 1.132 | 1.132 | 628,000 |
| 2026-07-22 | 1.152 | 1.156 | 1.100 | 1.150 | 1.150 | 570,000 |
| 2026-07-21 | 1.092 | 1.156 | 1.002 | 1.118 | 1.118 | 1,417,000 |
| 2026-07-20 | 1.048 | 1.126 | 1.040 | 1.086 | 1.086 | 1,068,000 |
| 2026-07-17 | 1.072 | 1.096 | 1.060 | 1.086 | 1.086 | 247,000 |
| 2026-07-16 | 1.092 | 1.092 | 1.064 | 1.078 | 1.078 | 240,000 |
| 2026-07-15 | 1.104 | 1.114 | 1.080 | 1.100 | 1.100 | 449,000 |
| 2026-07-14 | 1.076 | 1.160 | 1.062 | 1.120 | 1.120 | 449,000 |
| 2026-07-13 | 1.100 | 1.100 | 1.050 | 1.076 | 1.076 | 511,000 |
| 2026-07-10 | 1.048 | 1.116 | 1.048 | 1.072 | 1.072 | 303,000 |
| 2026-07-09 | 1.126 | 1.128 | 1.036 | 1.076 | 1.076 | 1,017,000 |
| 2026-07-08 | 1.236 | 1.240 | 1.094 | 1.216 | 1.216 | 1,307,000 |
| 2026-07-07 | 1.278 | 1.288 | 1.214 | 1.234 | 1.234 | 389,000 |
| 2026-07-06 | 1.308 | 1.336 | 1.216 | 1.272 | 1.272 | 996,000 |
| 2026-07-03 | 1.308 | 1.338 | 1.302 | 1.330 | 1.330 | 50,000 |
| 2026-07-02 | 1.330 | 1.332 | 1.288 | 1.302 | 1.302 | 72,000 |
| 2026-07-01 | 1.310 | 1.342 | 1.284 | 1.308 | 1.308 | 314,000 |
| 2026-06-30 | 1.330 | 1.352 | 1.250 | 1.308 | 1.308 | 556,000 |
| 2026-06-29 | 1.304 | 1.336 | 1.288 | 1.312 | 1.312 | 112,000 |
| 2026-06-26 | 1.414 | 1.460 | 1.240 | 1.298 | 1.298 | 752,000 |
| 2026-06-25 | 1.370 | 1.508 | 1.352 | 1.388 | 1.388 | 2,255,000 |
| 2026-06-24 | 1.420 | 1.422 | 1.220 | 1.248 | 1.248 | 2,097,000 |
| 2026-06-23 | 1.382 | 1.414 | 1.370 | 1.388 | 1.388 | 75,000 |
| 2026-06-22 | 1.470 | 1.474 | 1.380 | 1.394 | 1.394 | 469,000 |
| 2026-06-19 | 1.460 | 1.486 | 1.460 | 1.480 | 1.480 | 69,000 |
| 2026-06-18 | 1.512 | 1.512 | 1.454 | 1.486 | 1.486 | 207,000 |
| 2026-06-17 | 1.572 | 1.572 | 1.508 | 1.544 | 1.544 | 131,000 |
| 2026-06-16 | 1.620 | 1.620 | 1.536 | 1.586 | 1.586 | 340,000 |
| 2026-06-15 | 1.502 | 1.624 | 1.482 | 1.602 | 1.602 | 524,000 |
| 2026-06-11 | 1.496 | 1.518 | 1.474 | 1.506 | 1.506 | 97,000 |
| 2026-06-10 | 1.516 | 1.536 | 1.490 | 1.518 | 1.518 | 182,000 |
| 2026-06-09 | 1.510 | 1.542 | 1.454 | 1.522 | 1.522 | 341,000 |
| 2026-06-08 | 1.610 | 1.626 | 1.492 | 1.566 | 1.566 | 613,000 |
| 2026-06-05 | 1.590 | 1.828 | 1.590 | 1.630 | 1.630 | 1,124,000 |
| 2026-06-04 | 1.610 | 1.618 | 1.562 | 1.612 | 1.612 | 128,000 |
| 2026-06-03 | 1.602 | 1.680 | 1.592 | 1.600 | 1.600 | 534,000 |
| 2026-06-02 | 1.572 | 1.650 | 1.540 | 1.620 | 1.620 | 305,000 |
| 2026-06-01 | 1.590 | 1.648 | 1.556 | 1.588 | 1.588 | 369,000 |
| 2026-05-29 | 1.612 | 1.636 | 1.596 | 1.600 | 1.600 | 83,000 |
| 2026-05-28 | 1.636 | 1.670 | 1.614 | 1.616 | 1.616 | 125,000 |
| 2026-05-27 | 1.700 | 1.710 | 1.616 | 1.624 | 1.624 | 390,000 |
| 2026-05-26 | 1.670 | 1.732 | 1.670 | 1.708 | 1.708 | 754,000 |
| 2026-05-25 | 1.648 | 1.714 | 1.626 | 1.692 | 1.692 | 544,000 |
| 2026-05-22 | 1.670 | 1.670 | 1.628 | 1.644 | 1.644 | 111,000 |
| 2026-05-21 | 1.688 | 1.694 | 1.644 | 1.654 | 1.654 | 229,000 |
| 2026-05-20 | 1.736 | 1.746 | 1.640 | 1.666 | 1.666 | 1,107,000 |
| 2026-05-19 | 1.826 | 1.828 | 1.728 | 1.744 | 1.744 | 607,000 |
| 2026-05-18 | 1.858 | 1.886 | 1.806 | 1.828 | 1.828 | 574,000 |
| 2026-05-15 | 1.850 | 1.908 | 1.850 | 1.864 | 1.864 | 693,000 |
| 2026-05-14 | 1.856 | 1.896 | 1.820 | 1.860 | 1.860 | 1,431,000 |
| 2026-05-13 | 1.996 | 2.054 | 1.792 | 1.990 | 1.990 | 3,715,000 |
| 2026-05-12 | 2.026 | 2.114 | 1.962 | 2.042 | 2.042 | 1,537,000 |
| 2026-05-11 | 2.058 | 2.082 | 2.006 | 2.012 | 2.012 | 575,000 |
| 2026-05-08 | 2.024 | 2.144 | 2.024 | 2.092 | 2.092 | 951,000 |
| 2026-05-07 | 2.100 | 2.100 | 1.952 | 1.960 | 1.960 | 1,299,000 |
| 2026-05-06 | 2.128 | 2.140 | 2.046 | 2.086 | 2.086 | 364,000 |
| 2026-05-05 | 2.076 | 2.134 | 1.980 | 2.010 | 2.010 | 913,000 |
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.