Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.302 | 1.328 | 1.300 | 1.324 | 1.324 | 188,000 |
| 2025-11-06 | 1.302 | 1.308 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-11-05 | 1.298 | 1.348 | 1.294 | 1.294 | 1.294 | 534,000 |
| 2025-11-03 | 1.298 | 1.318 | 1.298 | 1.310 | 1.310 | 24,000 |
| 2025-11-01 | 1.324 | 1.348 | 1.288 | 1.302 | 1.302 | 373,000 |
| 2025-10-31 | 1.302 | 1.348 | 1.250 | 1.288 | 1.288 | 1,307,000 |
| 2025-10-30 | 1.282 | 1.304 | 1.266 | 1.304 | 1.304 | 72,000 |
| 2025-10-29 | 1.272 | 1.308 | 1.272 | 1.308 | 1.308 | 30,000 |
| 2025-10-28 | 1.270 | 1.298 | 1.266 | 1.274 | 1.274 | 54,000 |
| 2025-10-27 | 1.264 | 1.288 | 1.264 | 1.288 | 1.288 | 4,000 |
| 2025-10-24 | 1.264 | 1.326 | 1.264 | 1.298 | 1.298 | 507,000 |
| 2025-10-23 | 1.288 | 1.326 | 1.250 | 1.264 | 1.264 | 452,000 |
| 2025-10-22 | 1.286 | 1.296 | 1.268 | 1.284 | 1.284 | 125,000 |
| 2025-10-21 | 1.310 | 1.310 | 1.272 | 1.300 | 1.300 | 143,000 |
| 2025-10-20 | 1.314 | 1.336 | 1.300 | 1.300 | 1.300 | 307,000 |
| 2025-10-17 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 101,000 |
| 2025-10-16 | 1.296 | 1.310 | 1.274 | 1.286 | 1.286 | 446,000 |
| 2025-10-15 | 1.296 | 1.322 | 1.244 | 1.290 | 1.290 | 293,000 |
| 2025-10-14 | 1.324 | 1.324 | 1.282 | 1.312 | 1.312 | 103,000 |
| 2025-10-13 | 1.304 | 1.366 | 1.302 | 1.330 | 1.330 | 595,000 |
| 2025-10-10 | 1.310 | 1.326 | 1.310 | 1.310 | 1.310 | 178,000 |
| 2025-10-09 | 1.308 | 1.310 | 1.256 | 1.300 | 1.300 | 142,000 |
| 2025-10-08 | 1.332 | 1.374 | 1.300 | 1.304 | 1.304 | 469,000 |
| 2025-10-07 | 1.344 | 1.362 | 1.320 | 1.320 | 1.320 | 485,000 |
| 2025-10-06 | 1.356 | 1.372 | 1.306 | 1.336 | 1.336 | 1,238,000 |
| 2025-10-03 | 1.280 | 1.400 | 1.280 | 1.302 | 1.302 | 1,713,000 |
| 2025-10-02 | 1.362 | 1.362 | 1.280 | 1.308 | 1.308 | 1,332,000 |
| 2025-10-01 | 1.362 | 1.368 | 1.336 | 1.348 | 1.348 | 51,000 |
| 2025-09-30 | 1.376 | 1.376 | 1.348 | 1.358 | 1.358 | 119,000 |
| 2025-09-29 | 1.366 | 1.392 | 1.362 | 1.370 | 1.370 | 346,000 |
| 2025-09-26 | 1.382 | 1.392 | 1.334 | 1.352 | 1.352 | 108,000 |
| 2025-09-25 | 1.334 | 1.378 | 1.334 | 1.336 | 1.336 | 70,000 |
| 2025-09-24 | 1.330 | 1.332 | 1.322 | 1.322 | 1.322 | 43,000 |
| 2025-09-23 | 1.324 | 1.334 | 1.324 | 1.334 | 1.334 | 373,000 |
| 2025-09-22 | 1.354 | 1.362 | 1.326 | 1.330 | 1.330 | 144,000 |
| 2025-09-19 | 1.398 | 1.400 | 1.366 | 1.374 | 1.374 | 909,000 |
| 2025-09-18 | 1.370 | 1.410 | 1.354 | 1.378 | 1.378 | 323,000 |
| 2025-09-17 | 1.364 | 1.378 | 1.360 | 1.370 | 1.370 | 35,000 |
| 2025-09-16 | 1.372 | 1.384 | 1.344 | 1.372 | 1.372 | 104,000 |
| 2025-09-15 | 1.378 | 1.398 | 1.338 | 1.366 | 1.366 | 295,000 |
| 2025-09-12 | 1.388 | 1.408 | 1.366 | 1.366 | 1.366 | 117,000 |
| 2025-09-11 | 1.408 | 1.418 | 1.362 | 1.372 | 1.372 | 516,000 |
| 2025-09-10 | 1.412 | 1.430 | 1.386 | 1.396 | 1.396 | 274,000 |
| 2025-09-09 | 1.422 | 1.480 | 1.398 | 1.436 | 1.436 | 1,342,000 |
| 2025-09-08 | 1.362 | 1.430 | 1.352 | 1.402 | 1.402 | 1,862,000 |
| 2025-09-05 | 1.342 | 1.370 | 1.340 | 1.360 | 1.360 | 189,000 |
| 2025-09-04 | 1.344 | 1.364 | 1.336 | 1.338 | 1.338 | 99,000 |
| 2025-09-03 | 1.344 | 1.356 | 1.314 | 1.350 | 1.350 | 80,000 |
| 2025-09-02 | 1.342 | 1.364 | 1.320 | 1.344 | 1.344 | 266,000 |
| 2025-09-01 | 1.364 | 1.368 | 1.324 | 1.366 | 1.366 | 369,000 |
| 2025-08-29 | 1.386 | 1.392 | 1.352 | 1.374 | 1.374 | 199,000 |
| 2025-08-28 | 1.352 | 1.430 | 1.352 | 1.392 | 1.392 | 1,130,000 |
| 2025-08-27 | 1.328 | 1.400 | 1.318 | 1.346 | 1.346 | 954,000 |
| 2025-08-26 | 1.316 | 1.326 | 1.312 | 1.314 | 1.314 | 85,000 |
| 2025-08-25 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 230,000 |
| 2025-08-22 | 1.312 | 1.338 | 1.300 | 1.322 | 1.322 | 181,000 |
| 2025-08-21 | 1.390 | 1.392 | 1.320 | 1.320 | 1.320 | 399,000 |
| 2025-08-20 | 1.338 | 1.410 | 1.316 | 1.394 | 1.394 | 745,000 |
| 2025-08-19 | 1.334 | 1.348 | 1.308 | 1.334 | 1.334 | 282,000 |
| 2025-08-18 | 1.352 | 1.372 | 1.302 | 1.302 | 1.302 | 405,000 |
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.