Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.276 | 1.276 | 1.230 | 1.258 | 1.258 | 76,000 |
| 2025-05-21 | 1.294 | 1.316 | 1.260 | 1.290 | 1.290 | 242,000 |
| 2025-05-20 | 1.328 | 1.328 | 1.276 | 1.294 | 1.294 | 303,000 |
| 2025-05-19 | 1.350 | 1.388 | 1.334 | 1.334 | 1.334 | 97,000 |
| 2025-05-16 | 1.340 | 1.348 | 1.340 | 1.348 | 1.348 | 4,000 |
| 2025-05-15 | 1.346 | 1.348 | 1.328 | 1.348 | 1.348 | 45,000 |
| 2025-05-14 | 1.370 | 1.386 | 1.340 | 1.348 | 1.348 | 185,000 |
| 2025-05-13 | 1.368 | 1.430 | 1.368 | 1.378 | 1.378 | 202,000 |
| 2025-05-12 | 1.348 | 1.368 | 1.348 | 1.360 | 1.360 | 34,000 |
| 2025-05-08 | 1.340 | 1.348 | 1.310 | 1.348 | 1.348 | 32,000 |
| 2025-05-07 | 1.328 | 1.344 | 1.328 | 1.344 | 1.344 | 11,000 |
| 2025-05-06 | 1.326 | 1.350 | 1.326 | 1.346 | 1.346 | 41,000 |
| 2025-05-05 | 1.370 | 1.370 | 1.310 | 1.332 | 1.332 | 146,000 |
| 2025-05-02 | 1.368 | 1.380 | 1.326 | 1.370 | 1.370 | 109,000 |
| 2025-04-30 | 1.398 | 1.438 | 1.358 | 1.358 | 1.358 | 680,000 |
| 2025-04-29 | 1.410 | 1.410 | 1.390 | 1.406 | 1.406 | 30,000 |
| 2025-04-28 | 1.438 | 1.440 | 1.420 | 1.420 | 1.420 | 70,000 |
| 2025-04-25 | 1.420 | 1.440 | 1.420 | 1.432 | 1.432 | 87,000 |
| 2025-04-24 | 1.400 | 1.418 | 1.400 | 1.412 | 1.412 | 18,000 |
| 2025-04-23 | 1.432 | 1.432 | 1.390 | 1.402 | 1.402 | 64,000 |
| 2025-04-22 | 1.428 | 1.438 | 1.428 | 1.432 | 1.432 | 12,000 |
| 2025-04-21 | 1.430 | 1.438 | 1.430 | 1.438 | 1.438 | 40,000 |
| 2025-04-18 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 68,000 |
| 2025-04-17 | 1.422 | 1.458 | 1.422 | 1.438 | 1.438 | 85,000 |
| 2025-04-16 | 1.382 | 1.424 | 1.380 | 1.422 | 1.422 | 56,000 |
| 2025-04-15 | 1.386 | 1.400 | 1.380 | 1.388 | 1.388 | 26,000 |
| 2025-04-14 | 1.366 | 1.380 | 1.344 | 1.380 | 1.380 | 116,000 |
| 2025-04-11 | 1.328 | 1.360 | 1.328 | 1.360 | 1.360 | 36,000 |
| 2025-04-10 | 1.310 | 1.338 | 1.306 | 1.324 | 1.324 | 39,000 |
| 2025-04-09 | 1.324 | 1.324 | 1.272 | 1.274 | 1.274 | 489,000 |
| 2025-04-08 | 1.322 | 1.346 | 1.320 | 1.340 | 1.340 | 56,000 |
| 2025-04-07 | 1.312 | 1.352 | 1.300 | 1.312 | 1.312 | 165,000 |
| 2025-04-04 | 1.376 | 1.402 | 1.356 | 1.370 | 1.370 | 31,000 |
| 2025-04-03 | 1.422 | 1.422 | 1.392 | 1.394 | 1.394 | 65,000 |
| 2025-04-02 | 1.454 | 1.456 | 1.398 | 1.400 | 1.400 | 260,000 |
| 2025-04-01 | 1.414 | 1.460 | 1.404 | 1.446 | 1.446 | 153,000 |
| 2025-03-31 | 1.418 | 1.494 | 1.382 | 1.406 | 1.406 | 1,755,000 |
| 2025-03-28 | 1.502 | 1.528 | 1.404 | 1.418 | 1.418 | 856,000 |
| 2025-03-27 | 1.560 | 1.560 | 1.238 | 1.500 | 1.500 | 349,000 |
| 2025-03-26 | 1.608 | 1.610 | 1.540 | 1.552 | 1.552 | 431,000 |
| 2025-03-25 | 1.610 | 1.616 | 1.604 | 1.612 | 1.612 | 25,000 |
| 2025-03-24 | 1.620 | 1.622 | 1.604 | 1.608 | 1.608 | 39,000 |
| 2025-03-21 | 1.602 | 1.628 | 1.574 | 1.584 | 1.584 | 276,000 |
| 2025-03-20 | 1.638 | 1.638 | 1.590 | 1.602 | 1.602 | 138,000 |
| 2025-03-19 | 1.636 | 1.640 | 1.614 | 1.638 | 1.638 | 163,000 |
| 2025-03-18 | 1.638 | 1.644 | 1.626 | 1.636 | 1.636 | 53,000 |
| 2025-03-17 | 1.620 | 1.640 | 1.592 | 1.638 | 1.638 | 133,000 |
| 2025-03-14 | 1.624 | 1.638 | 1.596 | 1.616 | 1.616 | 210,000 |
| 2025-03-13 | 1.610 | 1.646 | 1.590 | 1.616 | 1.616 | 829,000 |
| 2025-03-12 | 1.646 | 1.646 | 1.600 | 1.600 | 1.600 | 199,000 |
| 2025-03-11 | 1.650 | 1.674 | 1.650 | 1.660 | 1.660 | 34,000 |
| 2025-03-10 | 1.662 | 1.670 | 1.650 | 1.666 | 1.666 | 112,000 |
| 2025-03-07 | 1.684 | 1.690 | 1.642 | 1.642 | 1.642 | 129,000 |
| 2025-03-06 | 1.692 | 1.694 | 1.644 | 1.672 | 1.672 | 390,000 |
| 2025-03-05 | 1.656 | 1.694 | 1.640 | 1.668 | 1.668 | 302,000 |
| 2025-03-04 | 1.694 | 1.698 | 1.592 | 1.650 | 1.650 | 571,000 |
| 2025-03-03 | 1.608 | 1.696 | 1.608 | 1.646 | 1.646 | 753,000 |
| 2025-02-28 | 1.628 | 1.630 | 1.574 | 1.608 | 1.608 | 206,000 |
| 2025-02-27 | 1.642 | 1.672 | 1.618 | 1.628 | 1.628 | 180,000 |
| 2025-02-26 | 1.682 | 1.708 | 1.632 | 1.660 | 1.660 | 649,000 |
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.