Tambovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.362 | 1.414 | 1.350 | 1.390 | 1.390 | 902,000 |
| 2026-10-16 | 1.368 | 1.376 | 1.346 | 1.368 | 1.368 | 210,000 |
| 2026-10-15 | 1.370 | 1.388 | 1.348 | 1.358 | 1.358 | 470,000 |
| 2026-10-14 | 1.382 | 1.398 | 1.356 | 1.384 | 1.384 | 386,000 |
| 2026-10-13 | 1.376 | 1.384 | 1.362 | 1.374 | 1.374 | 246,000 |
| 2026-10-12 | 1.364 | 1.390 | 1.356 | 1.372 | 1.372 | 280,000 |
| 2026-10-09 | 1.356 | 1.364 | 1.356 | 1.362 | 1.362 | 114,000 |
| 2026-10-08 | 1.364 | 1.374 | 1.344 | 1.374 | 1.374 | 242,000 |
| 2026-10-07 | 1.388 | 1.390 | 1.362 | 1.374 | 1.374 | 68,000 |
| 2026-10-06 | 1.378 | 1.396 | 1.374 | 1.384 | 1.384 | 83,000 |
| 2026-10-05 | 1.390 | 1.408 | 1.340 | 1.368 | 1.368 | 313,000 |
| 2026-10-02 | 1.398 | 1.400 | 1.388 | 1.388 | 1.388 | 57,000 |
| 2026-10-01 | 1.394 | 1.414 | 1.382 | 1.402 | 1.402 | 107,000 |
| 2026-09-30 | 1.396 | 1.408 | 1.396 | 1.400 | 1.400 | 27,000 |
| 2026-09-29 | 1.430 | 1.464 | 1.390 | 1.396 | 1.396 | 832,000 |
| 2026-09-28 | 1.388 | 1.482 | 1.378 | 1.380 | 1.380 | 5,709,000 |
| 2026-09-25 | 1.410 | 1.410 | 1.364 | 1.372 | 1.372 | 131,000 |
| 2026-09-24 | 1.408 | 1.432 | 1.370 | 1.386 | 1.386 | 451,000 |
| 2026-09-23 | 1.458 | 1.458 | 1.380 | 1.428 | 1.428 | 1,550,000 |
| 2026-09-22 | 1.480 | 1.488 | 1.434 | 1.468 | 1.468 | 251,000 |
| 2026-09-21 | 1.386 | 1.486 | 1.380 | 1.480 | 1.480 | 1,138,000 |
| 2026-09-18 | 1.366 | 1.426 | 1.336 | 1.412 | 1.412 | 881,000 |
| 2026-09-17 | 1.396 | 1.396 | 1.338 | 1.348 | 1.348 | 425,000 |
| 2026-09-16 | 1.368 | 1.418 | 1.368 | 1.398 | 1.398 | 445,000 |
| 2026-09-15 | 1.394 | 1.410 | 1.358 | 1.368 | 1.368 | 377,000 |
| 2026-09-14 | 1.380 | 1.522 | 1.380 | 1.402 | 1.402 | 4,089,000 |
| 2026-09-11 | 1.304 | 1.510 | 1.282 | 1.374 | 1.374 | 2,500,000 |
| 2026-09-10 | 1.356 | 1.364 | 1.282 | 1.290 | 1.290 | 1,281,000 |
| 2026-09-09 | 1.322 | 1.338 | 1.286 | 1.322 | 1.322 | 1,374,000 |
| 2026-09-08 | 1.212 | 1.448 | 1.212 | 1.384 | 1.384 | 7,376,000 |
| 2026-09-07 | 1.198 | 1.214 | 1.178 | 1.198 | 1.198 | 429,000 |
| 2026-09-04 | 1.198 | 1.210 | 1.196 | 1.202 | 1.202 | 42,000 |
| 2026-09-03 | 1.174 | 1.204 | 1.174 | 1.200 | 1.200 | 98,000 |
| 2026-09-02 | 1.184 | 1.284 | 1.172 | 1.176 | 1.176 | 1,811,000 |
| 2026-09-01 | 1.216 | 1.240 | 1.130 | 1.188 | 1.188 | 540,000 |
| 2026-08-31 | 1.216 | 1.232 | 1.202 | 1.214 | 1.214 | 63,000 |
| 2026-08-28 | 1.206 | 1.228 | 1.206 | 1.222 | 1.222 | 46,000 |
| 2026-08-27 | 1.248 | 1.248 | 1.188 | 1.220 | 1.220 | 802,000 |
| 2026-08-26 | 1.272 | 1.292 | 1.244 | 1.286 | 1.286 | 239,000 |
| 2026-08-25 | 1.272 | 1.336 | 1.208 | 1.284 | 1.284 | 1,013,000 |
| 2026-08-24 | 1.272 | 1.298 | 1.272 | 1.288 | 1.288 | 93,000 |
| 2026-08-21 | 1.270 | 1.298 | 1.264 | 1.264 | 1.264 | 41,000 |
| 2026-08-20 | 1.280 | 1.308 | 1.262 | 1.278 | 1.278 | 582,000 |
| 2026-08-19 | 1.272 | 1.348 | 1.250 | 1.268 | 1.268 | 1,273,000 |
| 2026-08-18 | 1.242 | 1.266 | 1.242 | 1.262 | 1.262 | 138,000 |
| 2026-08-17 | 1.286 | 1.288 | 1.222 | 1.236 | 1.236 | 291,000 |
| 2026-08-14 | 1.278 | 1.310 | 1.272 | 1.294 | 1.294 | 87,000 |
| 2026-08-13 | 1.306 | 1.328 | 1.250 | 1.252 | 1.252 | 1,890,000 |
| 2026-08-12 | 1.306 | 1.310 | 1.282 | 1.290 | 1.290 | 79,000 |
| 2026-08-11 | 1.298 | 1.318 | 1.298 | 1.318 | 1.318 | 86,000 |
| 2026-08-10 | 1.306 | 1.306 | 1.278 | 1.298 | 1.298 | 396,000 |
| 2026-08-07 | 1.300 | 1.332 | 1.274 | 1.300 | 1.300 | 393,000 |
| 2026-08-06 | 1.296 | 1.302 | 1.264 | 1.302 | 1.302 | 268,000 |
| 2026-08-05 | 1.318 | 1.332 | 1.268 | 1.314 | 1.314 | 440,000 |
| 2026-08-04 | 1.338 | 1.360 | 1.206 | 1.298 | 1.298 | 1,781,000 |
| 2026-08-03 | 1.274 | 1.336 | 1.272 | 1.302 | 1.302 | 1,430,000 |
| 2026-07-31 | 1.194 | 1.316 | 1.192 | 1.268 | 1.268 | 2,409,000 |
| 2026-07-30 | 1.226 | 1.256 | 1.166 | 1.236 | 1.236 | 587,000 |
| 2026-07-29 | 1.200 | 1.220 | 1.190 | 1.204 | 1.204 | 213,000 |
| 2026-07-28 | 1.164 | 1.240 | 1.164 | 1.202 | 1.202 | 581,000 |
Page 1 of 3 · 129 trading daysOlder →
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.