Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.034 | 2.236 | 1.924 | 2.030 | 2.030 | 2,412,000 |
| 2026-04-30 | 2.096 | 2.196 | 2.030 | 2.042 | 2.042 | 1,165,000 |
| 2026-04-29 | 2.236 | 2.264 | 2.008 | 2.116 | 2.116 | 3,291,000 |
| 2026-04-28 | 2.182 | 2.288 | 2.180 | 2.204 | 2.204 | 3,567,000 |
| 2026-04-27 | 1.962 | 2.370 | 1.958 | 2.178 | 2.178 | 8,595,000 |
| 2026-04-24 | 2.222 | 2.344 | 1.920 | 2.060 | 2.060 | 4,038,000 |
| 2026-04-23 | 2.128 | 2.352 | 2.072 | 2.126 | 2.126 | 8,809,000 |
| 2026-04-22 | 2.318 | 2.320 | 2.056 | 2.128 | 2.128 | 7,119,000 |
| 2026-04-21 | 1.990 | 2.406 | 1.972 | 2.148 | 2.148 | 15,384,000 |
| 2026-04-20 | 1.678 | 2.010 | 1.678 | 1.850 | 1.850 | 4,569,000 |
| 2026-04-17 | 1.646 | 1.702 | 1.634 | 1.680 | 1.680 | 281,000 |
| 2026-04-16 | 1.732 | 1.794 | 1.622 | 1.644 | 1.644 | 1,052,000 |
| 2026-04-15 | 1.722 | 1.762 | 1.698 | 1.722 | 1.722 | 151,000 |
| 2026-04-14 | 1.624 | 1.798 | 1.624 | 1.738 | 1.738 | 809,000 |
| 2026-04-13 | 1.632 | 1.796 | 1.610 | 1.694 | 1.694 | 708,000 |
| 2026-04-10 | 1.640 | 1.716 | 1.570 | 1.630 | 1.630 | 829,000 |
| 2026-04-09 | 1.682 | 1.682 | 1.606 | 1.622 | 1.622 | 254,000 |
| 2026-04-08 | 1.666 | 1.666 | 1.562 | 1.600 | 1.600 | 535,000 |
| 2026-04-07 | 1.794 | 1.832 | 1.614 | 1.652 | 1.652 | 1,004,000 |
| 2026-04-06 | 1.538 | 1.880 | 1.498 | 1.730 | 1.730 | 5,653,000 |
| 2026-04-03 | 1.530 | 1.540 | 1.508 | 1.520 | 1.520 | 161,000 |
| 2026-04-02 | 1.530 | 1.534 | 1.506 | 1.518 | 1.518 | 20,000 |
| 2026-04-01 | 1.544 | 1.544 | 1.500 | 1.520 | 1.520 | 472,000 |
| 2026-03-31 | 1.580 | 1.602 | 1.472 | 1.532 | 1.532 | 428,000 |
| 2026-03-30 | 1.558 | 1.614 | 1.524 | 1.568 | 1.568 | 2,333,000 |
| 2026-03-27 | 1.588 | 1.620 | 1.500 | 1.576 | 1.576 | 901,000 |
| 2026-03-26 | 1.656 | 1.724 | 1.632 | 1.650 | 1.650 | 356,000 |
| 2026-03-25 | 1.614 | 1.728 | 1.604 | 1.678 | 1.678 | 1,262,000 |
| 2026-03-24 | 1.670 | 1.672 | 1.570 | 1.578 | 1.578 | 658,000 |
| 2026-03-23 | 1.684 | 1.692 | 1.626 | 1.652 | 1.652 | 813,000 |
| 2026-03-20 | 1.710 | 1.730 | 1.620 | 1.650 | 1.650 | 2,537,000 |
| 2026-03-19 | 1.498 | 1.734 | 1.494 | 1.576 | 1.576 | 14,334,000 |
| 2026-03-18 | 1.422 | 1.760 | 1.420 | 1.628 | 1.628 | 21,237,000 |
| 2026-03-17 | 1.412 | 1.480 | 1.412 | 1.444 | 1.444 | 777,000 |
| 2026-03-16 | 1.372 | 1.430 | 1.362 | 1.420 | 1.420 | 1,539,000 |
| 2026-03-13 | 1.352 | 1.374 | 1.344 | 1.374 | 1.374 | 111,000 |
| 2026-03-12 | 1.376 | 1.380 | 1.340 | 1.380 | 1.380 | 642,000 |
| 2026-03-11 | 1.366 | 1.386 | 1.362 | 1.382 | 1.382 | 208,000 |
| 2026-03-10 | 1.378 | 1.380 | 1.328 | 1.362 | 1.362 | 771,000 |
| 2026-03-09 | 1.398 | 1.428 | 1.360 | 1.376 | 1.376 | 436,000 |
| 2026-03-06 | 1.400 | 1.400 | 1.336 | 1.360 | 1.360 | 429,000 |
| 2026-03-05 | 1.482 | 1.488 | 1.376 | 1.482 | 1.482 | 966,000 |
| 2026-03-04 | 1.516 | 1.572 | 1.300 | 1.488 | 1.488 | 3,693,000 |
| 2026-03-03 | 1.540 | 1.550 | 1.472 | 1.514 | 1.514 | 209,000 |
| 2026-03-02 | 1.644 | 1.646 | 1.470 | 1.542 | 1.542 | 1,018,000 |
| 2026-02-27 | 1.636 | 1.648 | 1.634 | 1.648 | 1.648 | 28,000 |
| 2026-02-26 | 1.642 | 1.644 | 1.626 | 1.642 | 1.642 | 22,000 |
| 2026-02-25 | 1.638 | 1.658 | 1.630 | 1.654 | 1.654 | 61,000 |
| 2026-02-24 | 1.636 | 1.666 | 1.618 | 1.638 | 1.638 | 332,000 |
| 2026-02-20 | 1.674 | 1.688 | 1.660 | 1.662 | 1.662 | 99,000 |
| 2026-02-19 | 1.720 | 1.720 | 1.660 | 1.664 | 1.664 | 218,000 |
| 2026-02-18 | 1.690 | 1.710 | 1.688 | 1.698 | 1.698 | 34,000 |
| 2026-02-17 | 1.688 | 1.688 | 1.688 | 1.688 | 1.688 | 32,000 |
| 2026-02-16 | 1.726 | 1.732 | 1.688 | 1.690 | 1.690 | 233,000 |
| 2026-02-13 | 1.672 | 1.748 | 1.656 | 1.700 | 1.700 | 516,000 |
| 2026-02-12 | 1.698 | 1.698 | 1.670 | 1.680 | 1.680 | 62,000 |
| 2026-02-11 | 1.686 | 1.710 | 1.666 | 1.694 | 1.694 | 318,000 |
| 2026-02-10 | 1.632 | 1.682 | 1.630 | 1.662 | 1.662 | 104,000 |
| 2026-02-09 | 1.626 | 1.718 | 1.612 | 1.684 | 1.684 | 890,000 |
| 2026-02-06 | 1.626 | 1.632 | 1.574 | 1.618 | 1.618 | 248,000 |
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.