Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.380 | 1.380 | 1.358 | 1.358 | 1.358 | 108,000 |
| 2025-08-14 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 48,000 |
| 2025-08-13 | 1.344 | 1.382 | 1.344 | 1.376 | 1.376 | 395,000 |
| 2025-08-12 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 156,000 |
| 2025-08-11 | 1.404 | 1.420 | 1.344 | 1.400 | 1.400 | 669,000 |
| 2025-08-08 | 1.412 | 1.432 | 1.378 | 1.404 | 1.404 | 238,000 |
| 2025-08-07 | 1.420 | 1.462 | 1.400 | 1.404 | 1.404 | 404,000 |
| 2025-08-06 | 1.520 | 1.520 | 1.400 | 1.406 | 1.406 | 542,000 |
| 2025-08-05 | 1.528 | 1.580 | 1.406 | 1.472 | 1.472 | 1,282,000 |
| 2025-08-04 | 1.332 | 1.564 | 1.302 | 1.500 | 1.500 | 3,479,000 |
| 2025-08-01 | 1.304 | 1.326 | 1.272 | 1.322 | 1.322 | 76,000 |
| 2025-07-31 | 1.300 | 1.300 | 1.250 | 1.276 | 1.276 | 129,000 |
| 2025-07-30 | 1.268 | 1.450 | 1.264 | 1.274 | 1.274 | 1,321,000 |
| 2025-07-29 | 1.238 | 1.308 | 1.230 | 1.300 | 1.300 | 179,000 |
| 2025-07-28 | 1.238 | 1.270 | 1.238 | 1.242 | 1.242 | 110,000 |
| 2025-07-25 | 1.182 | 1.258 | 1.182 | 1.238 | 1.238 | 245,000 |
| 2025-07-24 | 1.190 | 1.194 | 1.174 | 1.194 | 1.194 | 37,000 |
| 2025-07-23 | 1.182 | 1.186 | 1.168 | 1.184 | 1.184 | 93,000 |
| 2025-07-22 | 1.194 | 1.210 | 1.172 | 1.174 | 1.174 | 140,000 |
| 2025-07-21 | 1.160 | 1.194 | 1.160 | 1.192 | 1.192 | 110,000 |
| 2025-07-18 | 1.168 | 1.168 | 1.140 | 1.160 | 1.160 | 149,000 |
| 2025-07-17 | 1.188 | 1.188 | 1.158 | 1.166 | 1.166 | 410,000 |
| 2025-07-16 | 1.212 | 1.220 | 1.186 | 1.220 | 1.220 | 24,000 |
| 2025-07-15 | 1.094 | 1.226 | 1.094 | 1.214 | 1.214 | 313,000 |
| 2025-07-14 | 1.116 | 1.116 | 1.080 | 1.084 | 1.084 | 39,000 |
| 2025-07-11 | 1.100 | 1.116 | 1.074 | 1.098 | 1.098 | 211,000 |
| 2025-07-10 | 1.102 | 1.124 | 1.094 | 1.100 | 1.100 | 13,000 |
| 2025-07-09 | 1.132 | 1.138 | 1.100 | 1.106 | 1.106 | 33,000 |
| 2025-07-08 | 1.172 | 1.172 | 1.132 | 1.136 | 1.136 | 31,000 |
| 2025-07-07 | 1.158 | 1.160 | 1.120 | 1.152 | 1.152 | 51,000 |
| 2025-07-04 | 1.164 | 1.178 | 1.140 | 1.140 | 1.140 | 290,000 |
| 2025-07-03 | 1.168 | 1.174 | 1.158 | 1.166 | 1.166 | 32,000 |
| 2025-07-02 | 1.192 | 1.192 | 1.158 | 1.176 | 1.176 | 49,000 |
| 2025-07-01 | 1.174 | 1.192 | 1.174 | 1.184 | 1.184 | 39,000 |
| 2025-06-30 | 1.182 | 1.188 | 1.164 | 1.174 | 1.174 | 59,000 |
| 2025-06-27 | 1.158 | 1.190 | 1.156 | 1.164 | 1.164 | 89,000 |
| 2025-06-26 | 1.196 | 1.212 | 1.170 | 1.180 | 1.180 | 115,000 |
| 2025-06-25 | 1.202 | 1.202 | 1.178 | 1.198 | 1.198 | 67,000 |
| 2025-06-24 | 1.198 | 1.202 | 1.180 | 1.200 | 1.200 | 39,000 |
| 2025-06-23 | 1.242 | 1.244 | 1.184 | 1.184 | 1.184 | 108,000 |
| 2025-06-20 | 1.204 | 1.226 | 1.204 | 1.216 | 1.216 | 12,000 |
| 2025-06-19 | 1.228 | 1.228 | 1.206 | 1.210 | 1.210 | 10,000 |
| 2025-06-18 | 1.210 | 1.216 | 1.188 | 1.214 | 1.214 | 24,000 |
| 2025-06-17 | 1.200 | 1.230 | 1.186 | 1.210 | 1.210 | 286,000 |
| 2025-06-16 | 1.258 | 1.258 | 1.206 | 1.206 | 1.206 | 72,000 |
| 2025-06-13 | 1.244 | 1.260 | 1.218 | 1.228 | 1.228 | 43,000 |
| 2025-06-11 | 1.224 | 1.244 | 1.214 | 1.234 | 1.234 | 35,000 |
| 2025-06-10 | 1.268 | 1.268 | 1.218 | 1.234 | 1.234 | 85,000 |
| 2025-06-09 | 1.266 | 1.288 | 1.252 | 1.266 | 1.266 | 40,000 |
| 2025-06-06 | 1.266 | 1.294 | 1.244 | 1.244 | 1.244 | 102,000 |
| 2025-06-05 | 1.262 | 1.288 | 1.262 | 1.278 | 1.278 | 56,000 |
| 2025-06-04 | 1.274 | 1.290 | 1.252 | 1.274 | 1.274 | 58,000 |
| 2025-06-03 | 1.240 | 1.278 | 1.240 | 1.270 | 1.270 | 51,000 |
| 2025-06-02 | 1.262 | 1.262 | 1.248 | 1.248 | 1.248 | 13,000 |
| 2025-05-30 | 1.262 | 1.266 | 1.262 | 1.266 | 1.266 | 2,000 |
| 2025-05-29 | 1.294 | 1.294 | 1.254 | 1.260 | 1.260 | 12,000 |
| 2025-05-28 | 1.230 | 1.268 | 1.230 | 1.264 | 1.264 | 25,000 |
| 2025-05-27 | 1.224 | 1.224 | 1.192 | 1.222 | 1.222 | 75,000 |
| 2025-05-26 | 1.232 | 1.242 | 1.230 | 1.230 | 1.230 | 18,000 |
| 2025-05-23 | 1.252 | 1.270 | 1.238 | 1.262 | 1.262 | 32,000 |
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.