El5-Ener historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.655	0.668	0.653	0.660	0.660	116,591,000
2023-12-19	0.660	0.670	0.640	0.653	0.653	275,293,000
2023-12-18	0.618	0.657	0.612	0.651	0.651	275,575,000
2023-12-15	0.590	0.617	0.585	0.612	0.612	169,895,000
2023-12-14	0.600	0.622	0.589	0.590	0.590	124,224,000
2023-12-13	0.592	0.602	0.583	0.598	0.598	155,230,000
2023-12-12	0.602	0.618	0.586	0.590	0.590	230,770,000
2023-12-11	0.594	0.609	0.570	0.602	0.602	567,622,000
2023-12-08	0.610	0.619	0.592	0.593	0.593	263,315,000
2023-12-07	0.625	0.638	0.584	0.605	0.605	1,017,597,000
2023-12-06	0.664	0.668	0.625	0.625	0.625	254,784,000
2023-12-05	0.677	0.699	0.653	0.659	0.659	642,955,000
2023-12-04	0.675	0.710	0.648	0.676	0.676	1,875,119,000
2023-12-01	0.648	0.652	0.632	0.633	0.633	75,853,000
2023-11-30	0.653	0.663	0.633	0.648	0.648	84,757,000
2023-11-29	0.661	0.677	0.653	0.653	0.653	95,485,000
2023-11-28	0.640	0.665	0.629	0.663	0.663	195,385,000
2023-11-27	0.670	0.671	0.639	0.640	0.640	144,282,000
2023-11-24	0.679	0.680	0.662	0.667	0.667	75,514,000
2023-11-23	0.690	0.694	0.673	0.675	0.675	72,252,000
2023-11-22	0.690	0.699	0.684	0.690	0.690	94,475,000
2023-11-21	0.701	0.705	0.683	0.690	0.690	121,910,000
2023-11-20	0.705	0.717	0.694	0.700	0.700	63,120,000
2023-11-17	0.705	0.720	0.691	0.705	0.705	161,395,000
2023-11-16	0.700	0.725	0.700	0.710	0.710	158,366,000
2023-11-15	0.680	0.708	0.665	0.700	0.700	210,934,000
2023-11-14	0.720	0.722	0.660	0.677	0.677	311,632,000
2023-11-13	0.735	0.742	0.708	0.720	0.720	163,939,000
2023-11-10	0.752	0.752	0.740	0.740	0.740	45,603,000
2023-11-09	0.758	0.758	0.735	0.752	0.752	173,867,000
2023-11-08	0.772	0.772	0.756	0.757	0.757	92,725,000
2023-11-07	0.773	0.775	0.768	0.770	0.770	56,230,000
2023-11-06	0.771	0.774	0.765	0.772	0.772	63,308,000
2023-11-03	0.786	0.789	0.761	0.770	0.770	162,937,000
2023-11-02	0.795	0.808	0.776	0.783	0.783	326,797,000
2023-11-01	0.777	0.795	0.771	0.788	0.788	111,907,000
2023-10-31	0.796	0.796	0.765	0.774	0.774	180,193,000
2023-10-30	0.782	0.805	0.775	0.785	0.785	259,214,000
2023-10-27	0.787	0.796	0.768	0.783	0.783	286,492,000
2023-10-26	0.756	0.790	0.751	0.784	0.784	707,622,000
2023-10-25	0.761	0.761	0.746	0.756	0.756	82,057,000
2023-10-24	0.766	0.769	0.755	0.757	0.757	122,513,000
2023-10-23	0.748	0.768	0.748	0.764	0.764	258,904,000
2023-10-20	0.746	0.762	0.738	0.741	0.741	190,127,000
2023-10-19	0.730	0.750	0.727	0.744	0.744	140,975,000
2023-10-18	0.735	0.738	0.717	0.730	0.730	64,284,000
2023-10-17	0.737	0.748	0.728	0.731	0.731	98,369,000
2023-10-16	0.720	0.744	0.713	0.738	0.738	222,565,000
2023-10-13	0.716	0.724	0.713	0.716	0.716	70,036,000
2023-10-12	0.715	0.727	0.709	0.716	0.716	122,698,000
2023-10-11	0.738	0.750	0.727	0.731	0.731	191,844,000
2023-10-10	0.708	0.727	0.700	0.725	0.725	85,252,000
2023-10-09	0.707	0.717	0.701	0.705	0.705	146,289,000
2023-10-06	0.700	0.704	0.690	0.697	0.697	62,767,000
2023-10-05	0.706	0.706	0.695	0.700	0.700	62,725,000
2023-10-04	0.707	0.713	0.696	0.702	0.702	80,809,000
2023-10-03	0.718	0.720	0.699	0.704	0.704	136,168,000
2023-10-02	0.720	0.732	0.716	0.717	0.717	138,482,000
2023-09-29	0.745	0.745	0.714	0.716	0.716	152,342,000
2023-09-28	0.749	0.753	0.734	0.741	0.741	179,288,000

← NewerPage 13 of 16 · 908 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.