El5-Ener historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.635 | 0.649 | 0.629 | 0.637 | 0.637 | 252,294,000 |
| 2024-03-18 | 0.636 | 0.639 | 0.621 | 0.624 | 0.624 | 263,071,000 |
| 2024-03-15 | 0.647 | 0.652 | 0.632 | 0.633 | 0.633 | 193,239,000 |
| 2024-03-14 | 0.654 | 0.658 | 0.643 | 0.647 | 0.647 | 94,285,000 |
| 2024-03-13 | 0.651 | 0.661 | 0.650 | 0.650 | 0.650 | 56,181,000 |
| 2024-03-12 | 0.659 | 0.659 | 0.650 | 0.654 | 0.654 | 62,722,000 |
| 2024-03-11 | 0.659 | 0.666 | 0.657 | 0.657 | 0.657 | 63,475,000 |
| 2024-03-07 | 0.661 | 0.662 | 0.655 | 0.658 | 0.658 | 41,131,000 |
| 2024-03-06 | 0.664 | 0.675 | 0.653 | 0.657 | 0.657 | 157,150,000 |
| 2024-03-05 | 0.668 | 0.670 | 0.661 | 0.664 | 0.664 | 40,382,000 |
| 2024-03-04 | 0.668 | 0.671 | 0.665 | 0.668 | 0.668 | 71,827,000 |
| 2024-03-01 | 0.675 | 0.675 | 0.660 | 0.663 | 0.663 | 80,750,000 |
| 2024-02-29 | 0.678 | 0.678 | 0.661 | 0.670 | 0.670 | 113,449,000 |
| 2024-02-28 | 0.673 | 0.690 | 0.671 | 0.674 | 0.674 | 182,869,000 |
| 2024-02-27 | 0.659 | 0.679 | 0.654 | 0.671 | 0.671 | 244,543,000 |
| 2024-02-26 | 0.648 | 0.659 | 0.646 | 0.652 | 0.652 | 93,908,000 |
| 2024-02-22 | 0.639 | 0.655 | 0.631 | 0.643 | 0.643 | 202,025,000 |
| 2024-02-21 | 0.655 | 0.658 | 0.621 | 0.630 | 0.630 | 405,064,000 |
| 2024-02-20 | 0.672 | 0.673 | 0.659 | 0.659 | 0.659 | 175,742,000 |
| 2024-02-19 | 0.683 | 0.690 | 0.672 | 0.674 | 0.674 | 168,373,000 |
| 2024-02-16 | 0.700 | 0.705 | 0.684 | 0.687 | 0.687 | 159,746,000 |
| 2024-02-15 | 0.713 | 0.713 | 0.698 | 0.700 | 0.700 | 111,403,000 |
| 2024-02-14 | 0.694 | 0.714 | 0.694 | 0.710 | 0.710 | 148,875,000 |
| 2024-02-13 | 0.692 | 0.705 | 0.687 | 0.694 | 0.694 | 117,170,000 |
| 2024-02-12 | 0.704 | 0.704 | 0.688 | 0.691 | 0.691 | 109,324,000 |
| 2024-02-09 | 0.700 | 0.705 | 0.694 | 0.699 | 0.699 | 74,651,000 |
| 2024-02-08 | 0.717 | 0.717 | 0.700 | 0.702 | 0.702 | 131,228,000 |
| 2024-02-07 | 0.717 | 0.728 | 0.709 | 0.714 | 0.714 | 234,764,000 |
| 2024-02-06 | 0.725 | 0.725 | 0.713 | 0.715 | 0.715 | 107,944,000 |
| 2024-02-05 | 0.692 | 0.726 | 0.691 | 0.723 | 0.723 | 711,100,000 |
| 2024-02-02 | 0.713 | 0.720 | 0.687 | 0.687 | 0.687 | 165,921,000 |
| 2024-02-01 | 0.726 | 0.728 | 0.708 | 0.710 | 0.710 | 141,975,000 |
| 2024-01-31 | 0.724 | 0.729 | 0.723 | 0.725 | 0.725 | 68,386,000 |
| 2024-01-30 | 0.731 | 0.736 | 0.723 | 0.723 | 0.723 | 137,553,000 |
| 2024-01-29 | 0.728 | 0.734 | 0.719 | 0.729 | 0.729 | 222,659,000 |
| 2024-01-26 | 0.719 | 0.748 | 0.714 | 0.720 | 0.720 | 861,925,000 |
| 2024-01-25 | 0.723 | 0.728 | 0.710 | 0.721 | 0.721 | 171,692,000 |
| 2024-01-24 | 0.720 | 0.730 | 0.706 | 0.723 | 0.723 | 272,104,000 |
| 2024-01-23 | 0.728 | 0.730 | 0.715 | 0.716 | 0.716 | 139,612,000 |
| 2024-01-22 | 0.728 | 0.736 | 0.717 | 0.727 | 0.727 | 223,237,000 |
| 2024-01-19 | 0.729 | 0.744 | 0.717 | 0.725 | 0.725 | 749,564,000 |
| 2024-01-18 | 0.704 | 0.733 | 0.700 | 0.730 | 0.730 | 513,624,000 |
| 2024-01-17 | 0.709 | 0.715 | 0.697 | 0.704 | 0.704 | 184,531,000 |
| 2024-01-16 | 0.717 | 0.720 | 0.706 | 0.708 | 0.708 | 118,094,000 |
| 2024-01-15 | 0.714 | 0.724 | 0.706 | 0.717 | 0.717 | 189,389,000 |
| 2024-01-12 | 0.713 | 0.724 | 0.705 | 0.708 | 0.708 | 179,061,000 |
| 2024-01-11 | 0.715 | 0.724 | 0.697 | 0.713 | 0.713 | 277,645,000 |
| 2024-01-10 | 0.687 | 0.730 | 0.683 | 0.710 | 0.710 | 794,791,000 |
| 2024-01-09 | 0.692 | 0.704 | 0.676 | 0.685 | 0.685 | 233,177,000 |
| 2024-01-08 | 0.711 | 0.712 | 0.687 | 0.690 | 0.690 | 186,860,000 |
| 2024-01-05 | 0.703 | 0.713 | 0.692 | 0.702 | 0.702 | 237,301,000 |
| 2024-01-04 | 0.680 | 0.713 | 0.680 | 0.703 | 0.703 | 342,603,000 |
| 2024-01-03 | 0.675 | 0.700 | 0.669 | 0.692 | 0.692 | 245,902,000 |
| 2023-12-29 | 0.662 | 0.687 | 0.650 | 0.666 | 0.666 | 332,146,000 |
| 2023-12-28 | 0.691 | 0.691 | 0.661 | 0.664 | 0.664 | 223,690,000 |
| 2023-12-27 | 0.664 | 0.696 | 0.652 | 0.686 | 0.686 | 901,635,000 |
| 2023-12-26 | 0.627 | 0.675 | 0.618 | 0.664 | 0.664 | 340,368,000 |
| 2023-12-25 | 0.641 | 0.646 | 0.621 | 0.622 | 0.622 | 113,358,000 |
| 2023-12-22 | 0.640 | 0.650 | 0.635 | 0.639 | 0.639 | 108,520,000 |
| 2023-12-21 | 0.660 | 0.660 | 0.632 | 0.641 | 0.641 | 167,004,000 |
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.