El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.727	0.748	0.723	0.741	0.741	284,745,000
2023-09-26	0.735	0.737	0.713	0.720	0.720	250,380,000
2023-09-25	0.726	0.747	0.713	0.735	0.735	361,124,000
2023-09-22	0.695	0.730	0.681	0.725	0.725	396,297,000
2023-09-21	0.680	0.707	0.673	0.695	0.695	491,220,000
2023-09-20	0.713	0.713	0.665	0.687	0.687	962,319,000
2023-09-19	0.759	0.759	0.700	0.714	0.714	685,739,000
2023-09-18	0.788	0.788	0.738	0.749	0.749	416,183,000
2023-09-15	0.754	0.790	0.728	0.771	0.771	647,013,000
2023-09-14	0.819	0.819	0.636	0.752	0.752	1,669,136,000
2023-09-13	0.834	0.844	0.795	0.819	0.819	656,754,000
2023-09-12	0.825	0.832	0.809	0.825	0.825	333,899,000
2023-09-11	0.829	0.848	0.800	0.808	0.808	748,387,000
2023-09-08	0.785	0.850	0.732	0.815	0.815	2,276,003,000
2023-09-07	0.826	0.828	0.745	0.775	0.775	856,789,000
2023-09-06	0.849	0.850	0.812	0.822	0.822	315,351,000
2023-09-05	0.840	0.865	0.825	0.848	0.848	741,979,000
2023-09-04	0.786	0.845	0.784	0.831	0.831	1,205,079,000
2023-09-01	0.756	0.790	0.750	0.782	0.782	730,509,000
2023-08-31	0.751	0.773	0.732	0.756	0.756	408,885,000
2023-08-30	0.755	0.775	0.735	0.746	0.746	482,560,000
2023-08-29	0.720	0.755	0.709	0.746	0.746	1,061,433,000
2023-08-28	0.704	0.717	0.696	0.712	0.712	362,419,000
2023-08-25	0.674	0.702	0.673	0.695	0.695	399,195,000
2023-08-24	0.679	0.683	0.670	0.674	0.674	96,354,000
2023-08-23	0.690	0.700	0.670	0.680	0.680	226,652,000
2023-08-22	0.678	0.700	0.671	0.698	0.698	261,486,000
2023-08-21	0.670	0.687	0.664	0.672	0.672	214,911,000
2023-08-18	0.643	0.664	0.643	0.660	0.660	107,825,000
2023-08-17	0.645	0.667	0.641	0.660	0.660	262,859,000
2023-08-16	0.673	0.674	0.626	0.636	0.636	290,987,000
2023-08-15	0.660	0.709	0.633	0.670	0.670	346,806,000
2023-08-14	0.695	0.709	0.665	0.668	0.668	280,097,000
2023-08-11	0.689	0.700	0.684	0.694	0.694	171,292,000
2023-08-10	0.705	0.721	0.669	0.689	0.689	314,792,000
2023-08-09	0.696	0.714	0.675	0.700	0.700	330,945,000
2023-08-08	0.674	0.739	0.650	0.706	0.706	2,216,190,000
2023-08-07	0.640	0.680	0.634	0.669	0.669	621,690,000
2023-08-04	0.639	0.685	0.624	0.634	0.634	971,759,000
2023-08-03	0.621	0.645	0.617	0.634	0.634	208,959,000
2023-08-02	0.625	0.627	0.610	0.621	0.621	152,186,000
2023-08-01	0.638	0.643	0.620	0.625	0.625	219,379,000
2023-07-31	0.619	0.649	0.608	0.634	0.634	841,933,000
2023-07-28	0.586	0.610	0.583	0.605	0.605	385,349,000
2023-07-27	0.589	0.595	0.585	0.588	0.588	258,866,000
2023-07-26	0.590	0.593	0.579	0.585	0.585	143,599,000
2023-07-25	0.590	0.598	0.582	0.588	0.588	352,903,000
2023-07-24	0.580	0.593	0.578	0.588	0.588	230,876,000
2023-07-21	0.577	0.581	0.575	0.579	0.579	64,507,000
2023-07-20	0.594	0.594	0.575	0.578	0.578	106,159,000
2023-07-19	0.590	0.596	0.585	0.591	0.591	140,725,000
2023-07-18	0.591	0.598	0.584	0.589	0.589	154,043,000
2023-07-17	0.575	0.599	0.575	0.590	0.590	217,052,000
2023-07-14	0.580	0.582	0.575	0.579	0.579	19,307,000
2023-07-13	0.583	0.584	0.573	0.577	0.577	34,527,000
2023-07-12	0.580	0.586	0.579	0.582	0.582	40,849,000
2023-07-11	0.586	0.590	0.578	0.581	0.581	35,688,000
2023-07-10	0.575	0.588	0.573	0.582	0.582	65,411,000
2023-07-07	0.571	0.575	0.567	0.574	0.574	22,506,000
2023-07-06	0.579	0.584	0.569	0.571	0.571	31,022,000

← NewerPage 14 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.