Tambovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.542	0.558	0.542	0.558	0.558	70,000
2022-01-27	0.531	0.568	0.531	0.539	0.539	250,000
2022-01-26	0.530	0.532	0.529	0.529	0.529	90,000
2022-01-25	0.510	0.531	0.510	0.520	0.520	190,000
2022-01-24	0.559	0.560	0.502	0.502	0.502	230,000
2022-01-21	0.584	0.584	0.562	0.574	0.574	80,000
2022-01-20	0.576	0.584	0.562	0.562	0.562	190,000
2022-01-19	0.544	0.559	0.544	0.559	0.559	100,000
2022-01-18	0.533	0.533	0.528	0.528	0.528	20,000
2022-01-17	0.565	0.565	0.548	0.549	0.549	70,000
2022-01-14	0.567	0.591	0.557	0.559	0.559	360,000
2022-01-13	0.564	0.588	0.564	0.573	0.573	160,000
2022-01-12	0.570	0.582	0.570	0.582	0.582	940,000
2022-01-11	0.572	0.572	0.572	0.572	0.572	10,000
2022-01-10	0.575	0.580	0.575	0.577	0.577	30,000
2022-01-07	0.568	0.568	0.568	0.568	0.568	0
2022-01-06	0.563	0.573	0.563	0.568	0.568	80,000
2022-01-05	0.560	0.562	0.560	0.562	0.562	40,000
2022-01-04	0.545	0.577	0.545	0.555	0.555	530,000
2022-01-03	0.532	0.545	0.532	0.541	0.541	80,000
2021-12-30	0.529	0.529	0.529	0.529	0.529	20,000
2021-12-29	0.536	0.538	0.534	0.534	0.534	30,000
2021-12-28	0.543	0.543	0.537	0.537	0.537	20,000
2021-12-27	0.540	0.555	0.535	0.542	0.542	920,000
2021-12-24	0.524	0.550	0.524	0.533	0.533	250,000
2021-12-23	0.509	0.524	0.509	0.515	0.515	70,000
2021-12-22	0.509	0.512	0.509	0.512	0.512	140,000
2021-12-21	0.512	0.512	0.505	0.507	0.507	40,000
2021-12-20	0.512	0.512	0.510	0.512	0.512	40,000
2021-12-17	0.517	0.518	0.506	0.510	0.510	160,000
2021-12-16	0.517	0.519	0.516	0.516	0.516	110,000
2021-12-15	0.540	0.540	0.510	0.518	0.518	660,000
2021-12-14	0.472	0.532	0.472	0.518	0.518	930,000
2021-12-13	0.560	0.560	0.522	0.543	0.543	130,000
2021-12-10	0.554	0.554	0.530	0.553	0.553	220,000
2021-12-09	0.557	0.563	0.544	0.555	0.555	130,000
2021-12-08	0.558	0.599	0.548	0.555	0.555	1,170,000
2021-12-07	0.548	0.569	0.548	0.551	0.551	80,000
2021-12-06	0.555	0.555	0.555	0.555	0.555	10,000
2021-12-03	0.568	0.568	0.562	0.562	0.562	40,000
2021-12-02	0.564	0.577	0.564	0.568	0.568	80,000
2021-12-01	0.560	0.571	0.560	0.571	0.571	40,000
2021-11-30	0.559	0.570	0.559	0.567	0.567	170,000
2021-11-29	0.556	0.579	0.556	0.563	0.563	110,000
2021-11-26	0.553	0.556	0.551	0.554	0.554	100,000
2021-11-25	0.556	0.557	0.547	0.557	0.557	300,000
2021-11-24	0.579	0.579	0.551	0.553	0.553	760,000
2021-11-23	0.548	0.570	0.545	0.570	0.570	370,000
2021-11-22	0.569	0.569	0.548	0.555	0.555	260,000
2021-11-19	0.578	0.586	0.552	0.572	0.572	530,000
2021-11-18	0.569	0.584	0.568	0.583	0.583	350,000
2021-11-17	0.579	0.579	0.555	0.578	0.578	580,000
2021-11-16	0.555	0.583	0.555	0.572	0.572	380,000
2021-11-15	0.560	0.579	0.542	0.579	0.579	870,000
2021-11-12	0.570	0.581	0.558	0.563	0.563	970,000
2021-11-11	0.581	0.581	0.572	0.576	0.576	280,000
2021-11-10	0.585	0.585	0.570	0.581	0.581	420,000
2021-11-09	0.580	0.615	0.563	0.572	0.572	2,080,000
2021-11-08	0.600	0.600	0.578	0.588	0.588	580,000
2021-11-05	0.576	0.593	0.576	0.581	0.581	740,000

← NewerPage 21 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.