Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.650 | 1.700 | 1.638 | 1.666 | 1.666 | 781,000 |
| 2025-02-24 | 1.648 | 1.662 | 1.636 | 1.646 | 1.646 | 492,000 |
| 2025-02-21 | 1.630 | 1.656 | 1.620 | 1.648 | 1.648 | 241,000 |
| 2025-02-20 | 1.642 | 1.660 | 1.618 | 1.636 | 1.636 | 511,000 |
| 2025-02-19 | 1.652 | 1.688 | 1.640 | 1.640 | 1.640 | 221,000 |
| 2025-02-18 | 1.664 | 1.708 | 1.640 | 1.660 | 1.660 | 305,000 |
| 2025-02-17 | 1.668 | 1.708 | 1.662 | 1.702 | 1.702 | 506,000 |
| 2025-02-14 | 1.732 | 1.766 | 1.664 | 1.694 | 1.694 | 607,000 |
| 2025-02-13 | 1.640 | 1.750 | 1.640 | 1.688 | 1.688 | 729,000 |
| 2025-02-12 | 1.662 | 1.704 | 1.600 | 1.638 | 1.638 | 610,000 |
| 2025-02-11 | 1.642 | 1.672 | 1.632 | 1.654 | 1.654 | 327,000 |
| 2025-02-10 | 1.630 | 1.642 | 1.626 | 1.630 | 1.630 | 181,000 |
| 2025-02-07 | 1.670 | 1.702 | 1.612 | 1.626 | 1.626 | 1,519,000 |
| 2025-02-06 | 1.622 | 1.680 | 1.606 | 1.620 | 1.620 | 329,000 |
| 2025-02-05 | 1.700 | 1.700 | 1.592 | 1.606 | 1.606 | 1,876,000 |
| 2025-02-04 | 1.778 | 1.816 | 1.640 | 1.704 | 1.704 | 679,000 |
| 2025-02-03 | 1.792 | 1.792 | 1.752 | 1.764 | 1.764 | 302,000 |
| 2025-01-31 | 1.836 | 1.860 | 1.792 | 1.792 | 1.792 | 202,000 |
| 2025-01-30 | 1.774 | 1.820 | 1.744 | 1.802 | 1.802 | 313,000 |
| 2025-01-29 | 1.850 | 1.870 | 1.732 | 1.786 | 1.786 | 1,292,000 |
| 2025-01-28 | 1.590 | 1.900 | 1.570 | 1.852 | 1.852 | 3,668,000 |
| 2025-01-27 | 1.666 | 1.698 | 1.590 | 1.590 | 1.590 | 801,000 |
| 2025-01-24 | 1.676 | 1.690 | 1.644 | 1.652 | 1.652 | 333,000 |
| 2025-01-23 | 1.698 | 1.698 | 1.636 | 1.674 | 1.674 | 875,000 |
| 2025-01-22 | 1.650 | 1.696 | 1.622 | 1.680 | 1.680 | 1,322,000 |
| 2025-01-21 | 1.580 | 1.720 | 1.554 | 1.656 | 1.656 | 1,309,000 |
| 2025-01-20 | 1.442 | 1.700 | 1.382 | 1.592 | 1.592 | 4,537,000 |
| 2025-01-17 | 1.352 | 1.464 | 1.352 | 1.426 | 1.426 | 894,000 |
| 2025-01-16 | 1.364 | 1.374 | 1.330 | 1.338 | 1.338 | 626,000 |
| 2025-01-15 | 1.340 | 1.348 | 1.322 | 1.342 | 1.342 | 87,000 |
| 2025-01-14 | 1.356 | 1.358 | 1.302 | 1.340 | 1.340 | 197,000 |
| 2025-01-13 | 1.326 | 1.394 | 1.324 | 1.358 | 1.358 | 672,000 |
| 2025-01-10 | 1.292 | 1.328 | 1.280 | 1.298 | 1.298 | 268,000 |
| 2025-01-09 | 1.316 | 1.320 | 1.274 | 1.290 | 1.290 | 169,000 |
| 2025-01-08 | 1.240 | 1.296 | 1.238 | 1.294 | 1.294 | 189,000 |
| 2025-01-06 | 1.284 | 1.290 | 1.202 | 1.240 | 1.240 | 1,130,000 |
| 2025-01-03 | 1.328 | 1.338 | 1.268 | 1.268 | 1.268 | 150,000 |
| 2024-12-30 | 1.266 | 1.340 | 1.252 | 1.268 | 1.268 | 263,000 |
| 2024-12-28 | 1.250 | 1.268 | 1.248 | 1.266 | 1.266 | 28,000 |
| 2024-12-27 | 1.242 | 1.262 | 1.218 | 1.222 | 1.222 | 51,000 |
| 2024-12-26 | 1.230 | 1.260 | 1.212 | 1.242 | 1.242 | 63,000 |
| 2024-12-25 | 1.222 | 1.268 | 1.208 | 1.208 | 1.208 | 141,000 |
| 2024-12-24 | 1.258 | 1.286 | 1.210 | 1.228 | 1.228 | 266,000 |
| 2024-12-23 | 1.316 | 1.370 | 1.172 | 1.258 | 1.258 | 277,000 |
| 2024-12-20 | 1.194 | 1.218 | 1.138 | 1.200 | 1.200 | 566,000 |
| 2024-12-19 | 1.132 | 1.196 | 1.132 | 1.166 | 1.166 | 71,000 |
| 2024-12-18 | 1.138 | 1.152 | 1.130 | 1.152 | 1.152 | 56,000 |
| 2024-12-17 | 1.138 | 1.142 | 1.124 | 1.134 | 1.134 | 192,000 |
| 2024-12-16 | 1.158 | 1.164 | 1.130 | 1.140 | 1.140 | 121,000 |
| 2024-12-13 | 1.190 | 1.220 | 1.154 | 1.160 | 1.160 | 294,000 |
| 2024-12-12 | 1.244 | 1.244 | 1.200 | 1.206 | 1.206 | 271,000 |
| 2024-12-11 | 1.180 | 1.246 | 1.178 | 1.246 | 1.246 | 164,000 |
| 2024-12-10 | 1.258 | 1.310 | 1.164 | 1.198 | 1.198 | 413,000 |
| 2024-12-09 | 1.202 | 1.236 | 1.196 | 1.218 | 1.218 | 171,000 |
| 2024-12-06 | 1.172 | 1.206 | 1.126 | 1.184 | 1.184 | 371,000 |
| 2024-12-05 | 1.164 | 1.180 | 1.150 | 1.178 | 1.178 | 106,000 |
| 2024-12-04 | 1.156 | 1.236 | 1.114 | 1.186 | 1.186 | 491,000 |
| 2024-12-03 | 1.174 | 1.184 | 1.130 | 1.150 | 1.150 | 124,000 |
| 2024-12-02 | 1.168 | 1.194 | 1.148 | 1.168 | 1.168 | 239,000 |
| 2024-11-29 | 1.146 | 1.172 | 1.146 | 1.160 | 1.160 | 129,000 |
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.