Tambovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.477	0.477	0.452	0.469	0.469	54,000
2022-04-25	0.476	0.476	0.456	0.469	0.469	69,000
2022-04-22	0.470	0.476	0.448	0.460	0.460	85,000
2022-04-21	0.470	0.471	0.462	0.471	0.471	51,000
2022-04-20	0.463	0.466	0.455	0.465	0.465	93,000
2022-04-19	0.465	0.494	0.450	0.470	0.470	234,000
2022-04-18	0.483	0.483	0.461	0.465	0.465	170,000
2022-04-15	0.479	0.483	0.461	0.482	0.482	64,000
2022-04-14	0.509	0.509	0.480	0.483	0.483	196,000
2022-04-13	0.505	0.508	0.482	0.508	0.508	27,000
2022-04-12	0.504	0.505	0.478	0.494	0.494	133,000
2022-04-11	0.501	0.513	0.488	0.495	0.495	215,000
2022-04-08	0.508	0.511	0.501	0.501	0.501	163,000
2022-04-07	0.504	0.533	0.503	0.510	0.510	145,000
2022-04-06	0.530	0.530	0.493	0.508	0.508	393,000
2022-04-05	0.549	0.549	0.511	0.531	0.531	1,565,000
2022-04-04	0.600	0.600	0.495	0.524	0.524	6,196,000
2022-04-01	0.468	0.610	0.433	0.580	0.580	3,525,000
2022-03-31	0.465	0.594	0.433	0.442	0.442	1,657,000
2022-03-30	0.449	0.572	0.398	0.423	0.423	821,000
2022-03-29	0.381	0.488	0.381	0.409	0.409	841,000
2022-03-28	0.600	0.600	0.291	0.381	0.381	1,658,000
2022-03-25	0.447	0.447	0.447	0.447	0.447	0
2022-03-24	0.447	0.447	0.447	0.447	0.447	0
2022-03-23	0.447	0.447	0.447	0.447	0.447	0
2022-03-22	0.447	0.447	0.447	0.447	0.447	0
2022-03-21	0.447	0.447	0.447	0.447	0.447	0
2022-03-18	0.447	0.447	0.447	0.447	0.447	0
2022-03-17	0.447	0.447	0.447	0.447	0.447	0
2022-03-16	0.447	0.447	0.447	0.447	0.447	0
2022-03-15	0.447	0.447	0.447	0.447	0.447	0
2022-03-14	0.447	0.447	0.447	0.447	0.447	0
2022-03-11	0.447	0.447	0.447	0.447	0.447	0
2022-03-10	0.447	0.447	0.447	0.447	0.447	0
2022-03-09	0.447	0.447	0.447	0.447	0.447	0
2022-03-04	0.447	0.447	0.447	0.447	0.447	0
2022-03-03	0.447	0.447	0.447	0.447	0.447	0
2022-03-02	0.447	0.447	0.447	0.447	0.447	0
2022-03-01	0.447	0.447	0.447	0.447	0.447	0
2022-02-28	0.447	0.447	0.447	0.447	0.447	0
2022-02-25	0.460	0.460	0.352	0.447	0.447	170,000
2022-02-24	0.338	0.470	0.330	0.330	0.330	420,000
2022-02-23	0.507	0.507	0.507	0.507	0.507	0
2022-02-22	0.520	0.520	0.461	0.507	0.507	220,000
2022-02-21	0.550	0.550	0.496	0.502	0.502	280,000
2022-02-18	0.555	0.555	0.511	0.551	0.551	180,000
2022-02-17	0.562	0.582	0.553	0.560	0.560	120,000
2022-02-16	0.580	0.581	0.565	0.565	0.565	210,000
2022-02-15	0.569	0.569	0.569	0.569	0.569	30,000
2022-02-14	0.569	0.569	0.569	0.569	0.569	10,000
2022-02-11	0.580	0.580	0.580	0.580	0.580	20,000
2022-02-10	0.564	0.619	0.564	0.587	0.587	1,020,000
2022-02-09	0.553	0.553	0.552	0.553	0.553	40,000
2022-02-08	0.556	0.556	0.556	0.556	0.556	0
2022-02-07	0.553	0.565	0.553	0.556	0.556	70,000
2022-02-04	0.577	0.577	0.577	0.577	0.577	10,000
2022-02-03	0.590	0.590	0.554	0.576	0.576	150,000
2022-02-02	0.587	0.587	0.587	0.587	0.587	80,000
2022-02-01	0.567	0.568	0.567	0.568	0.568	50,000
2022-01-31	0.568	0.585	0.560	0.570	0.570	290,000

← NewerPage 20 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.