Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.128 | 1.152 | 1.122 | 1.136 | 1.136 | 141,000 |
| 2024-11-27 | 1.168 | 1.168 | 1.050 | 1.110 | 1.110 | 885,000 |
| 2024-11-26 | 1.300 | 1.310 | 1.138 | 1.160 | 1.160 | 806,000 |
| 2024-11-25 | 1.350 | 1.350 | 1.300 | 1.314 | 1.314 | 391,000 |
| 2024-11-22 | 1.376 | 1.380 | 1.336 | 1.358 | 1.358 | 263,000 |
| 2024-11-21 | 1.420 | 1.440 | 1.326 | 1.366 | 1.366 | 860,000 |
| 2024-11-20 | 1.420 | 1.454 | 1.366 | 1.436 | 1.436 | 189,000 |
| 2024-11-19 | 1.508 | 1.508 | 1.424 | 1.432 | 1.432 | 282,000 |
| 2024-11-18 | 1.578 | 1.636 | 1.450 | 1.514 | 1.514 | 1,869,000 |
| 2024-11-15 | 1.516 | 1.760 | 1.490 | 1.578 | 1.578 | 5,114,000 |
| 2024-11-14 | 1.450 | 1.480 | 1.442 | 1.474 | 1.474 | 129,000 |
| 2024-11-13 | 1.418 | 1.486 | 1.416 | 1.480 | 1.480 | 77,000 |
| 2024-11-12 | 1.434 | 1.438 | 1.410 | 1.438 | 1.438 | 179,000 |
| 2024-11-11 | 1.406 | 1.470 | 1.406 | 1.434 | 1.434 | 386,000 |
| 2024-11-08 | 1.390 | 1.448 | 1.358 | 1.384 | 1.384 | 162,000 |
| 2024-11-07 | 1.356 | 1.376 | 1.356 | 1.376 | 1.376 | 23,000 |
| 2024-11-06 | 1.364 | 1.372 | 1.356 | 1.370 | 1.370 | 32,000 |
| 2024-11-05 | 1.342 | 1.380 | 1.328 | 1.332 | 1.332 | 120,000 |
| 2024-11-02 | 1.344 | 1.346 | 1.330 | 1.332 | 1.332 | 80,000 |
| 2024-11-01 | 1.392 | 1.428 | 1.328 | 1.342 | 1.342 | 95,000 |
| 2024-10-31 | 1.390 | 1.458 | 1.380 | 1.392 | 1.392 | 176,000 |
| 2024-10-30 | 1.364 | 1.400 | 1.364 | 1.382 | 1.382 | 89,000 |
| 2024-10-29 | 1.320 | 1.366 | 1.320 | 1.338 | 1.338 | 79,000 |
| 2024-10-28 | 1.374 | 1.404 | 1.304 | 1.318 | 1.318 | 166,000 |
| 2024-10-25 | 1.366 | 1.408 | 1.348 | 1.378 | 1.378 | 122,000 |
| 2024-10-24 | 1.384 | 1.412 | 1.364 | 1.408 | 1.408 | 145,000 |
| 2024-10-23 | 1.462 | 1.478 | 1.422 | 1.424 | 1.424 | 34,000 |
| 2024-10-22 | 1.494 | 1.494 | 1.460 | 1.466 | 1.466 | 7,000 |
| 2024-10-21 | 1.470 | 1.498 | 1.458 | 1.482 | 1.482 | 290,000 |
| 2024-10-18 | 1.554 | 1.554 | 1.490 | 1.490 | 1.490 | 91,000 |
| 2024-10-17 | 1.508 | 1.580 | 1.492 | 1.506 | 1.506 | 496,000 |
| 2024-10-16 | 1.516 | 1.542 | 1.500 | 1.500 | 1.500 | 345,000 |
| 2024-10-15 | 1.488 | 1.514 | 1.456 | 1.514 | 1.514 | 121,000 |
| 2024-10-14 | 1.488 | 1.498 | 1.480 | 1.486 | 1.486 | 34,000 |
| 2024-10-11 | 1.484 | 1.506 | 1.482 | 1.496 | 1.496 | 49,000 |
| 2024-10-10 | 1.508 | 1.512 | 1.502 | 1.502 | 1.502 | 19,000 |
| 2024-10-09 | 1.498 | 1.514 | 1.494 | 1.496 | 1.496 | 53,000 |
| 2024-10-08 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 144,000 |
| 2024-10-07 | 1.496 | 1.508 | 1.496 | 1.502 | 1.502 | 91,000 |
| 2024-10-04 | 1.508 | 1.516 | 1.496 | 1.514 | 1.514 | 65,000 |
| 2024-10-03 | 1.520 | 1.530 | 1.498 | 1.500 | 1.500 | 70,000 |
| 2024-10-02 | 1.546 | 1.550 | 1.520 | 1.520 | 1.520 | 65,000 |
| 2024-10-01 | 1.614 | 1.632 | 1.518 | 1.518 | 1.518 | 526,000 |
| 2024-09-30 | 1.636 | 1.636 | 1.584 | 1.586 | 1.586 | 35,000 |
| 2024-09-27 | 1.592 | 1.698 | 1.584 | 1.584 | 1.584 | 276,000 |
| 2024-09-26 | 1.616 | 1.616 | 1.568 | 1.568 | 1.568 | 60,000 |
| 2024-09-25 | 1.552 | 1.600 | 1.552 | 1.596 | 1.596 | 269,000 |
| 2024-09-24 | 1.554 | 1.568 | 1.514 | 1.560 | 1.560 | 236,000 |
| 2024-09-23 | 1.558 | 1.568 | 1.552 | 1.554 | 1.554 | 119,000 |
| 2024-09-20 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 31,000 |
| 2024-09-19 | 1.546 | 1.560 | 1.540 | 1.558 | 1.558 | 34,000 |
| 2024-09-18 | 1.560 | 1.560 | 1.540 | 1.546 | 1.546 | 54,000 |
| 2024-09-17 | 1.512 | 1.568 | 1.500 | 1.546 | 1.546 | 290,000 |
| 2024-09-16 | 1.498 | 1.516 | 1.468 | 1.496 | 1.496 | 503,000 |
| 2024-09-13 | 1.494 | 1.524 | 1.458 | 1.506 | 1.506 | 31,000 |
| 2024-09-12 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 65,000 |
| 2024-09-11 | 1.552 | 1.564 | 1.530 | 1.536 | 1.536 | 71,000 |
| 2024-09-10 | 1.558 | 1.584 | 1.558 | 1.578 | 1.578 | 22,000 |
| 2024-09-09 | 1.592 | 1.614 | 1.570 | 1.598 | 1.598 | 18,000 |
| 2024-09-06 | 1.620 | 1.620 | 1.532 | 1.542 | 1.542 | 164,000 |
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.