Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.654 | 1.726 | 1.546 | 1.622 | 1.622 | 724,000 |
| 2026-02-04 | 1.660 | 1.682 | 1.644 | 1.664 | 1.664 | 400,000 |
| 2026-02-03 | 1.674 | 1.734 | 1.640 | 1.674 | 1.674 | 271,000 |
| 2026-02-02 | 1.646 | 1.690 | 1.646 | 1.682 | 1.682 | 331,000 |
| 2026-01-30 | 1.670 | 1.746 | 1.646 | 1.670 | 1.670 | 783,000 |
| 2026-01-29 | 1.658 | 1.690 | 1.658 | 1.684 | 1.684 | 420,000 |
| 2026-01-28 | 1.660 | 1.676 | 1.656 | 1.656 | 1.656 | 333,000 |
| 2026-01-27 | 1.622 | 1.712 | 1.598 | 1.688 | 1.688 | 704,000 |
| 2026-01-26 | 1.614 | 1.640 | 1.502 | 1.580 | 1.580 | 670,000 |
| 2026-01-23 | 1.624 | 1.646 | 1.610 | 1.626 | 1.626 | 393,000 |
| 2026-01-22 | 1.678 | 1.678 | 1.622 | 1.638 | 1.638 | 350,000 |
| 2026-01-21 | 1.706 | 1.734 | 1.588 | 1.668 | 1.668 | 1,122,000 |
| 2026-01-20 | 1.704 | 1.830 | 1.690 | 1.746 | 1.746 | 809,000 |
| 2026-01-19 | 1.706 | 1.708 | 1.646 | 1.666 | 1.666 | 1,223,000 |
| 2026-01-16 | 1.732 | 1.752 | 1.672 | 1.682 | 1.682 | 2,326,000 |
| 2026-01-15 | 1.632 | 1.770 | 1.614 | 1.726 | 1.726 | 6,939,000 |
| 2026-01-14 | 1.600 | 1.644 | 1.572 | 1.612 | 1.612 | 700,000 |
| 2026-01-13 | 1.582 | 1.650 | 1.564 | 1.584 | 1.584 | 1,547,000 |
| 2026-01-12 | 1.614 | 1.698 | 1.546 | 1.580 | 1.580 | 2,428,000 |
| 2026-01-09 | 1.640 | 1.742 | 1.534 | 1.660 | 1.660 | 4,719,000 |
| 2026-01-08 | 1.384 | 1.680 | 1.384 | 1.590 | 1.590 | 5,094,000 |
| 2026-01-06 | 1.340 | 1.412 | 1.340 | 1.408 | 1.408 | 475,000 |
| 2026-01-05 | 1.308 | 1.360 | 1.308 | 1.342 | 1.342 | 202,000 |
| 2025-12-30 | 1.300 | 1.344 | 1.290 | 1.310 | 1.310 | 1,122,000 |
| 2025-12-29 | 1.308 | 1.334 | 1.290 | 1.300 | 1.300 | 854,000 |
| 2025-12-26 | 1.310 | 1.338 | 1.290 | 1.310 | 1.310 | 263,000 |
| 2025-12-25 | 1.366 | 1.366 | 1.310 | 1.318 | 1.318 | 215,000 |
| 2025-12-24 | 1.366 | 1.398 | 1.334 | 1.338 | 1.338 | 240,000 |
| 2025-12-23 | 1.312 | 1.400 | 1.312 | 1.394 | 1.394 | 94,000 |
| 2025-12-22 | 1.374 | 1.410 | 1.294 | 1.300 | 1.300 | 842,000 |
| 2025-12-19 | 1.360 | 1.364 | 1.322 | 1.332 | 1.332 | 282,000 |
| 2025-12-18 | 1.342 | 1.364 | 1.330 | 1.344 | 1.344 | 205,000 |
| 2025-12-17 | 1.342 | 1.362 | 1.322 | 1.326 | 1.326 | 331,000 |
| 2025-12-16 | 1.372 | 1.398 | 1.322 | 1.336 | 1.336 | 607,000 |
| 2025-12-15 | 1.330 | 1.438 | 1.330 | 1.376 | 1.376 | 1,714,000 |
| 2025-12-12 | 1.344 | 1.378 | 1.326 | 1.352 | 1.352 | 300,000 |
| 2025-12-11 | 1.380 | 1.404 | 1.346 | 1.364 | 1.364 | 844,000 |
| 2025-12-10 | 1.316 | 1.400 | 1.304 | 1.334 | 1.334 | 1,585,000 |
| 2025-12-09 | 1.322 | 1.360 | 1.314 | 1.322 | 1.322 | 754,000 |
| 2025-12-08 | 1.278 | 1.346 | 1.262 | 1.340 | 1.340 | 313,000 |
| 2025-12-05 | 1.288 | 1.288 | 1.264 | 1.280 | 1.280 | 36,000 |
| 2025-12-04 | 1.234 | 1.286 | 1.234 | 1.286 | 1.286 | 549,000 |
| 2025-12-03 | 1.248 | 1.250 | 1.220 | 1.226 | 1.226 | 95,000 |
| 2025-12-02 | 1.266 | 1.268 | 1.246 | 1.256 | 1.256 | 262,000 |
| 2025-12-01 | 1.276 | 1.292 | 1.246 | 1.292 | 1.292 | 975,000 |
| 2025-11-28 | 1.280 | 1.284 | 1.252 | 1.268 | 1.268 | 104,000 |
| 2025-11-27 | 1.306 | 1.310 | 1.260 | 1.280 | 1.280 | 532,000 |
| 2025-11-26 | 1.304 | 1.310 | 1.296 | 1.296 | 1.296 | 78,000 |
| 2025-11-25 | 1.296 | 1.296 | 1.296 | 1.296 | 1.296 | 1,000 |
| 2025-11-24 | 1.290 | 1.302 | 1.290 | 1.292 | 1.292 | 30,000 |
| 2025-11-21 | 1.290 | 1.310 | 1.270 | 1.298 | 1.298 | 199,000 |
| 2025-11-20 | 1.304 | 1.330 | 1.282 | 1.300 | 1.300 | 231,000 |
| 2025-11-19 | 1.270 | 1.306 | 1.270 | 1.274 | 1.274 | 236,000 |
| 2025-11-18 | 1.292 | 1.298 | 1.268 | 1.288 | 1.288 | 121,000 |
| 2025-11-17 | 1.340 | 1.340 | 1.278 | 1.294 | 1.294 | 488,000 |
| 2025-11-14 | 1.302 | 1.358 | 1.302 | 1.316 | 1.316 | 469,000 |
| 2025-11-13 | 1.310 | 1.314 | 1.302 | 1.312 | 1.312 | 8,000 |
| 2025-11-12 | 1.312 | 1.312 | 1.292 | 1.294 | 1.294 | 4,000 |
| 2025-11-11 | 1.316 | 1.316 | 1.296 | 1.302 | 1.302 | 123,000 |
| 2025-11-10 | 1.304 | 1.318 | 1.286 | 1.298 | 1.298 | 351,000 |
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.