El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.567	0.589	0.565	0.577	0.577	123,081,000
2023-07-04	0.569	0.574	0.561	0.565	0.565	49,862,000
2023-07-03	0.568	0.573	0.562	0.568	0.568	35,945,000
2023-06-30	0.572	0.573	0.563	0.567	0.567	28,718,000
2023-06-29	0.576	0.580	0.570	0.572	0.572	28,723,000
2023-06-28	0.572	0.583	0.572	0.574	0.574	27,418,000
2023-06-27	0.572	0.576	0.567	0.575	0.575	28,339,000
2023-06-26	0.578	0.590	0.560	0.571	0.571	83,358,000
2023-06-23	0.585	0.592	0.569	0.578	0.578	62,606,000
2023-06-22	0.598	0.602	0.588	0.594	0.594	83,069,000
2023-06-21	0.580	0.600	0.572	0.591	0.591	246,305,000
2023-06-20	0.576	0.598	0.569	0.575	0.575	279,967,000
2023-06-19	0.575	0.579	0.571	0.575	0.575	25,299,000
2023-06-16	0.573	0.580	0.569	0.575	0.575	46,273,000
2023-06-15	0.575	0.575	0.566	0.571	0.571	19,542,000
2023-06-14	0.573	0.576	0.571	0.573	0.573	21,939,000
2023-06-13	0.565	0.573	0.565	0.573	0.573	26,399,000
2023-06-09	0.568	0.570	0.566	0.566	0.566	16,903,000
2023-06-08	0.562	0.579	0.558	0.568	0.568	54,569,000
2023-06-07	0.565	0.566	0.553	0.559	0.559	27,583,000
2023-06-06	0.571	0.571	0.555	0.563	0.563	33,090,000
2023-06-05	0.560	0.582	0.557	0.572	0.572	124,462,000
2023-06-02	0.551	0.561	0.551	0.560	0.560	22,213,000
2023-06-01	0.557	0.557	0.551	0.555	0.555	18,740,000
2023-05-31	0.550	0.560	0.550	0.556	0.556	18,266,000
2023-05-30	0.557	0.561	0.550	0.556	0.556	43,428,000
2023-05-29	0.565	0.569	0.555	0.557	0.557	54,083,000
2023-05-26	0.564	0.570	0.561	0.563	0.563	27,194,000
2023-05-25	0.571	0.572	0.566	0.569	0.569	12,802,000
2023-05-24	0.570	0.575	0.568	0.571	0.571	20,545,000
2023-05-23	0.569	0.571	0.564	0.569	0.569	12,188,000
2023-05-22	0.564	0.578	0.563	0.569	0.569	33,728,000
2023-05-19	0.570	0.573	0.562	0.562	0.562	31,954,000
2023-05-18	0.583	0.586	0.565	0.570	0.570	67,872,000
2023-05-17	0.584	0.590	0.583	0.583	0.583	35,239,000
2023-05-16	0.577	0.590	0.576	0.583	0.583	88,548,000
2023-05-15	0.568	0.578	0.568	0.575	0.575	34,106,000
2023-05-12	0.582	0.582	0.561	0.565	0.565	45,855,000
2023-05-11	0.568	0.590	0.568	0.582	0.582	51,007,000
2023-05-10	0.553	0.568	0.545	0.568	0.568	33,694,000
2023-05-08	0.556	0.560	0.553	0.555	0.555	13,116,000
2023-05-05	0.550	0.568	0.547	0.558	0.558	105,914,000
2023-05-04	0.559	0.563	0.548	0.548	0.548	33,724,000
2023-05-03	0.570	0.570	0.540	0.560	0.560	72,469,000
2023-05-02	0.592	0.592	0.550	0.565	0.565	98,017,000
2023-04-28	0.597	0.599	0.590	0.590	0.590	23,348,000
2023-04-27	0.609	0.609	0.594	0.597	0.597	65,024,000
2023-04-26	0.600	0.610	0.595	0.606	0.606	62,282,000
2023-04-25	0.602	0.604	0.595	0.598	0.598	27,812,000
2023-04-24	0.592	0.603	0.587	0.602	0.602	70,426,000
2023-04-21	0.597	0.606	0.590	0.592	0.592	55,519,000
2023-04-20	0.593	0.602	0.583	0.592	0.592	61,928,000
2023-04-19	0.606	0.606	0.592	0.595	0.595	75,852,000
2023-04-18	0.585	0.613	0.585	0.600	0.600	322,368,000
2023-04-17	0.580	0.586	0.577	0.585	0.585	86,356,000
2023-04-14	0.581	0.595	0.565	0.577	0.577	526,166,000
2023-04-13	0.614	0.639	0.580	0.581	0.581	619,246,000
2023-04-12	0.607	0.615	0.600	0.610	0.610	62,651,000
2023-04-11	0.634	0.653	0.600	0.607	0.607	143,729,000
2023-04-10	0.612	0.657	0.607	0.634	0.634	512,094,000

← NewerPage 15 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.