El5-Ener historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.552 | 0.558 | 0.541 | 0.546 | 0.546 | 44,204,000 |
| 2024-09-04 | 0.534 | 0.557 | 0.534 | 0.551 | 0.551 | 85,438,000 |
| 2024-09-03 | 0.523 | 0.548 | 0.523 | 0.531 | 0.531 | 116,212,000 |
| 2024-09-02 | 0.560 | 0.564 | 0.531 | 0.546 | 0.546 | 104,879,000 |
| 2024-08-30 | 0.577 | 0.577 | 0.561 | 0.570 | 0.570 | 49,461,000 |
| 2024-08-29 | 0.575 | 0.579 | 0.571 | 0.574 | 0.574 | 27,979,000 |
| 2024-08-28 | 0.571 | 0.577 | 0.562 | 0.571 | 0.571 | 54,627,000 |
| 2024-08-27 | 0.577 | 0.583 | 0.566 | 0.571 | 0.571 | 68,538,000 |
| 2024-08-26 | 0.572 | 0.581 | 0.570 | 0.575 | 0.575 | 51,595,000 |
| 2024-08-23 | 0.578 | 0.578 | 0.558 | 0.568 | 0.568 | 163,326,000 |
| 2024-08-22 | 0.588 | 0.588 | 0.571 | 0.576 | 0.576 | 54,866,000 |
| 2024-08-21 | 0.584 | 0.591 | 0.579 | 0.582 | 0.582 | 54,000,000 |
| 2024-08-20 | 0.575 | 0.590 | 0.566 | 0.579 | 0.579 | 58,065,000 |
| 2024-08-19 | 0.579 | 0.585 | 0.570 | 0.573 | 0.573 | 50,176,000 |
| 2024-08-16 | 0.580 | 0.585 | 0.577 | 0.579 | 0.579 | 32,025,000 |
| 2024-08-15 | 0.580 | 0.585 | 0.574 | 0.578 | 0.578 | 48,571,000 |
| 2024-08-14 | 0.594 | 0.594 | 0.576 | 0.584 | 0.584 | 44,845,000 |
| 2024-08-13 | 0.580 | 0.594 | 0.580 | 0.588 | 0.588 | 59,710,000 |
| 2024-08-12 | 0.575 | 0.588 | 0.573 | 0.579 | 0.579 | 43,949,000 |
| 2024-08-09 | 0.579 | 0.581 | 0.575 | 0.578 | 0.578 | 19,479,000 |
| 2024-08-08 | 0.584 | 0.584 | 0.574 | 0.581 | 0.581 | 54,716,000 |
| 2024-08-07 | 0.575 | 0.584 | 0.568 | 0.581 | 0.581 | 97,900,000 |
| 2024-08-06 | 0.575 | 0.575 | 0.557 | 0.566 | 0.566 | 119,614,000 |
| 2024-08-05 | 0.551 | 0.565 | 0.551 | 0.560 | 0.560 | 83,434,000 |
| 2024-08-02 | 0.569 | 0.569 | 0.552 | 0.559 | 0.559 | 150,197,000 |
| 2024-08-01 | 0.555 | 0.577 | 0.555 | 0.567 | 0.567 | 318,888,000 |
| 2024-07-31 | 0.551 | 0.555 | 0.546 | 0.552 | 0.552 | 28,942,000 |
| 2024-07-30 | 0.545 | 0.552 | 0.542 | 0.548 | 0.548 | 26,281,000 |
| 2024-07-29 | 0.557 | 0.557 | 0.540 | 0.543 | 0.543 | 50,892,000 |
| 2024-07-26 | 0.561 | 0.568 | 0.548 | 0.551 | 0.551 | 63,919,000 |
| 2024-07-25 | 0.560 | 0.564 | 0.553 | 0.561 | 0.561 | 33,994,000 |
| 2024-07-24 | 0.562 | 0.572 | 0.556 | 0.558 | 0.558 | 73,594,000 |
| 2024-07-23 | 0.547 | 0.568 | 0.545 | 0.561 | 0.561 | 115,433,000 |
| 2024-07-22 | 0.551 | 0.554 | 0.543 | 0.548 | 0.548 | 42,691,000 |
| 2024-07-19 | 0.548 | 0.555 | 0.542 | 0.550 | 0.550 | 75,209,000 |
| 2024-07-18 | 0.535 | 0.550 | 0.527 | 0.541 | 0.541 | 122,815,000 |
| 2024-07-17 | 0.550 | 0.551 | 0.532 | 0.533 | 0.533 | 75,425,000 |
| 2024-07-16 | 0.530 | 0.551 | 0.523 | 0.532 | 0.532 | 104,359,000 |
| 2024-07-15 | 0.547 | 0.555 | 0.531 | 0.533 | 0.533 | 75,271,000 |
| 2024-07-12 | 0.561 | 0.572 | 0.545 | 0.547 | 0.547 | 75,263,000 |
| 2024-07-11 | 0.530 | 0.573 | 0.530 | 0.566 | 0.566 | 116,242,000 |
| 2024-07-10 | 0.587 | 0.589 | 0.533 | 0.546 | 0.546 | 184,515,000 |
| 2024-07-09 | 0.611 | 0.611 | 0.587 | 0.587 | 0.587 | 199,497,000 |
| 2024-07-08 | 0.599 | 0.618 | 0.595 | 0.602 | 0.602 | 275,369,000 |
| 2024-07-05 | 0.595 | 0.609 | 0.595 | 0.604 | 0.604 | 62,213,000 |
| 2024-07-04 | 0.599 | 0.605 | 0.597 | 0.599 | 0.599 | 52,084,000 |
| 2024-07-03 | 0.608 | 0.614 | 0.598 | 0.607 | 0.607 | 76,809,000 |
| 2024-07-02 | 0.610 | 0.618 | 0.607 | 0.611 | 0.611 | 111,258,000 |
| 2024-07-01 | 0.609 | 0.610 | 0.600 | 0.602 | 0.602 | 71,260,000 |
| 2024-06-28 | 0.586 | 0.609 | 0.578 | 0.601 | 0.601 | 317,056,000 |
| 2024-06-27 | 0.579 | 0.585 | 0.575 | 0.580 | 0.580 | 48,972,000 |
| 2024-06-26 | 0.578 | 0.586 | 0.573 | 0.577 | 0.577 | 122,824,000 |
| 2024-06-25 | 0.573 | 0.580 | 0.560 | 0.575 | 0.575 | 127,761,000 |
| 2024-06-24 | 0.573 | 0.576 | 0.569 | 0.573 | 0.573 | 34,425,000 |
| 2024-06-21 | 0.575 | 0.577 | 0.571 | 0.572 | 0.572 | 35,843,000 |
| 2024-06-20 | 0.570 | 0.581 | 0.565 | 0.577 | 0.577 | 108,078,000 |
| 2024-06-19 | 0.581 | 0.581 | 0.559 | 0.564 | 0.564 | 86,529,000 |
| 2024-06-18 | 0.582 | 0.583 | 0.566 | 0.576 | 0.576 | 85,221,000 |
| 2024-06-17 | 0.585 | 0.589 | 0.579 | 0.581 | 0.581 | 38,871,000 |
| 2024-06-14 | 0.580 | 0.589 | 0.575 | 0.585 | 0.585 | 38,078,000 |
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.