El5-Ener historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.560 | 0.587 | 0.525 | 0.576 | 0.576 | 91,805,000 |
| 2024-06-11 | 0.578 | 0.584 | 0.574 | 0.581 | 0.581 | 35,359,000 |
| 2024-06-10 | 0.585 | 0.597 | 0.578 | 0.586 | 0.586 | 71,836,000 |
| 2024-06-07 | 0.577 | 0.588 | 0.576 | 0.583 | 0.583 | 55,114,000 |
| 2024-06-06 | 0.585 | 0.589 | 0.572 | 0.578 | 0.578 | 54,438,000 |
| 2024-06-05 | 0.591 | 0.594 | 0.581 | 0.591 | 0.591 | 98,099,000 |
| 2024-06-04 | 0.562 | 0.591 | 0.562 | 0.580 | 0.580 | 91,856,000 |
| 2024-06-03 | 0.561 | 0.573 | 0.554 | 0.560 | 0.560 | 104,931,000 |
| 2024-05-31 | 0.569 | 0.570 | 0.547 | 0.556 | 0.556 | 151,703,000 |
| 2024-05-30 | 0.584 | 0.588 | 0.554 | 0.580 | 0.580 | 130,977,000 |
| 2024-05-29 | 0.583 | 0.597 | 0.575 | 0.581 | 0.581 | 107,259,000 |
| 2024-05-28 | 0.585 | 0.597 | 0.582 | 0.590 | 0.590 | 72,229,000 |
| 2024-05-27 | 0.595 | 0.601 | 0.582 | 0.584 | 0.584 | 110,192,000 |
| 2024-05-24 | 0.609 | 0.613 | 0.592 | 0.604 | 0.604 | 106,771,000 |
| 2024-05-23 | 0.611 | 0.613 | 0.606 | 0.610 | 0.610 | 45,531,000 |
| 2024-05-22 | 0.605 | 0.619 | 0.605 | 0.611 | 0.611 | 100,924,000 |
| 2024-05-21 | 0.606 | 0.619 | 0.599 | 0.611 | 0.611 | 186,224,000 |
| 2024-05-20 | 0.621 | 0.627 | 0.598 | 0.620 | 0.620 | 207,156,000 |
| 2024-05-17 | 0.629 | 0.630 | 0.617 | 0.620 | 0.620 | 113,179,000 |
| 2024-05-16 | 0.630 | 0.635 | 0.623 | 0.625 | 0.625 | 128,448,000 |
| 2024-05-15 | 0.629 | 0.630 | 0.622 | 0.624 | 0.624 | 59,606,000 |
| 2024-05-14 | 0.626 | 0.633 | 0.623 | 0.629 | 0.629 | 113,370,000 |
| 2024-05-13 | 0.629 | 0.633 | 0.626 | 0.628 | 0.628 | 57,481,000 |
| 2024-05-10 | 0.630 | 0.631 | 0.627 | 0.629 | 0.629 | 25,848,000 |
| 2024-05-08 | 0.631 | 0.633 | 0.627 | 0.629 | 0.629 | 67,174,000 |
| 2024-05-07 | 0.632 | 0.634 | 0.627 | 0.629 | 0.629 | 52,599,000 |
| 2024-05-06 | 0.640 | 0.640 | 0.630 | 0.635 | 0.635 | 188,186,000 |
| 2024-05-03 | 0.639 | 0.641 | 0.631 | 0.637 | 0.637 | 292,973,000 |
| 2024-05-02 | 0.634 | 0.652 | 0.630 | 0.637 | 0.637 | 478,396,000 |
| 2024-04-30 | 0.632 | 0.640 | 0.630 | 0.634 | 0.634 | 193,875,000 |
| 2024-04-29 | 0.628 | 0.635 | 0.624 | 0.630 | 0.630 | 153,834,000 |
| 2024-04-27 | 0.625 | 0.629 | 0.618 | 0.626 | 0.626 | 147,566,000 |
| 2024-04-26 | 0.631 | 0.633 | 0.623 | 0.626 | 0.626 | 106,677,000 |
| 2024-04-25 | 0.624 | 0.640 | 0.624 | 0.632 | 0.632 | 301,483,000 |
| 2024-04-24 | 0.629 | 0.630 | 0.620 | 0.625 | 0.625 | 137,605,000 |
| 2024-04-23 | 0.634 | 0.636 | 0.626 | 0.628 | 0.628 | 85,004,000 |
| 2024-04-22 | 0.629 | 0.638 | 0.629 | 0.633 | 0.633 | 100,208,000 |
| 2024-04-19 | 0.637 | 0.640 | 0.623 | 0.632 | 0.632 | 156,569,000 |
| 2024-04-18 | 0.633 | 0.641 | 0.632 | 0.636 | 0.636 | 66,346,000 |
| 2024-04-17 | 0.639 | 0.640 | 0.630 | 0.635 | 0.635 | 107,801,000 |
| 2024-04-16 | 0.639 | 0.662 | 0.635 | 0.640 | 0.640 | 444,111,000 |
| 2024-04-15 | 0.636 | 0.641 | 0.633 | 0.635 | 0.635 | 104,319,000 |
| 2024-04-12 | 0.640 | 0.650 | 0.630 | 0.637 | 0.637 | 261,484,000 |
| 2024-04-11 | 0.634 | 0.653 | 0.630 | 0.633 | 0.633 | 552,002,000 |
| 2024-04-10 | 0.631 | 0.635 | 0.623 | 0.629 | 0.629 | 171,071,000 |
| 2024-04-09 | 0.633 | 0.638 | 0.621 | 0.632 | 0.632 | 131,502,000 |
| 2024-04-08 | 0.635 | 0.640 | 0.630 | 0.635 | 0.635 | 116,320,000 |
| 2024-04-05 | 0.637 | 0.642 | 0.633 | 0.634 | 0.634 | 114,073,000 |
| 2024-04-04 | 0.641 | 0.644 | 0.634 | 0.640 | 0.640 | 144,454,000 |
| 2024-04-03 | 0.643 | 0.643 | 0.631 | 0.637 | 0.637 | 224,029,000 |
| 2024-04-02 | 0.675 | 0.680 | 0.635 | 0.645 | 0.645 | 1,263,687,000 |
| 2024-04-01 | 0.655 | 0.680 | 0.653 | 0.665 | 0.665 | 490,063,000 |
| 2024-03-29 | 0.665 | 0.665 | 0.640 | 0.648 | 0.648 | 360,260,000 |
| 2024-03-28 | 0.671 | 0.671 | 0.660 | 0.666 | 0.666 | 159,798,000 |
| 2024-03-27 | 0.668 | 0.684 | 0.659 | 0.665 | 0.665 | 570,838,000 |
| 2024-03-26 | 0.685 | 0.687 | 0.654 | 0.659 | 0.659 | 872,325,000 |
| 2024-03-25 | 0.623 | 0.682 | 0.621 | 0.650 | 0.650 | 1,072,017,000 |
| 2024-03-22 | 0.642 | 0.644 | 0.610 | 0.630 | 0.630 | 202,755,000 |
| 2024-03-21 | 0.631 | 0.647 | 0.631 | 0.642 | 0.642 | 99,557,000 |
| 2024-03-20 | 0.638 | 0.639 | 0.627 | 0.630 | 0.630 | 77,824,000 |
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.