El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.333	0.358	0.329	0.356	0.356	49,999,000
2026-07-24	0.320	0.333	0.315	0.329	0.329	25,772,000
2026-07-23	0.328	0.331	0.320	0.323	0.323	10,630,000
2026-07-22	0.324	0.330	0.318	0.328	0.328	19,610,000
2026-07-21	0.311	0.329	0.300	0.323	0.323	36,102,000
2026-07-20	0.289	0.311	0.285	0.304	0.304	33,933,000
2026-07-17	0.293	0.302	0.285	0.290	0.290	22,409,000
2026-07-16	0.312	0.312	0.293	0.300	0.300	36,085,000
2026-07-15	0.317	0.319	0.307	0.315	0.315	19,790,000
2026-07-14	0.318	0.321	0.317	0.319	0.319	5,194,000
2026-07-13	0.315	0.325	0.312	0.318	0.318	29,313,000
2026-07-10	0.318	0.321	0.311	0.314	0.314	17,176,000
2026-07-09	0.322	0.326	0.318	0.323	0.323	13,118,000
2026-07-08	0.331	0.335	0.320	0.328	0.328	23,864,000
2026-07-07	0.328	0.331	0.316	0.326	0.326	19,340,000
2026-07-06	0.340	0.342	0.322	0.329	0.329	79,549,000
2026-07-03	0.343	0.347	0.339	0.340	0.340	14,975,000
2026-07-02	0.358	0.359	0.340	0.341	0.341	22,748,000
2026-07-01	0.364	0.370	0.355	0.361	0.361	19,680,000
2026-06-30	0.363	0.374	0.362	0.368	0.368	12,123,000
2026-06-29	0.355	0.368	0.350	0.363	0.363	28,189,000
2026-06-26	0.358	0.360	0.340	0.341	0.341	34,547,000
2026-06-25	0.368	0.374	0.350	0.355	0.355	32,522,000
2026-06-24	0.377	0.390	0.357	0.361	0.361	80,622,000
2026-06-23	0.382	0.382	0.365	0.374	0.374	25,506,000
2026-06-22	0.410	0.414	0.374	0.389	0.389	93,623,000
2026-06-19	0.419	0.426	0.412	0.415	0.415	20,936,000
2026-06-18	0.423	0.424	0.418	0.419	0.419	15,234,000
2026-06-17	0.434	0.437	0.421	0.424	0.424	17,328,000
2026-06-16	0.438	0.441	0.431	0.435	0.435	7,777,000
2026-06-15	0.428	0.441	0.426	0.438	0.438	11,900,000
2026-06-11	0.431	0.433	0.427	0.430	0.430	4,044,000
2026-06-10	0.426	0.433	0.420	0.426	0.426	6,856,000
2026-06-09	0.427	0.435	0.416	0.424	0.424	53,298,000
2026-06-08	0.446	0.451	0.426	0.435	0.435	33,743,000
2026-06-05	0.443	0.450	0.441	0.448	0.448	22,999,000
2026-06-04	0.446	0.450	0.441	0.443	0.443	10,406,000
2026-06-03	0.451	0.461	0.441	0.446	0.446	28,730,000
2026-06-02	0.434	0.456	0.434	0.451	0.451	22,262,000
2026-06-01	0.434	0.439	0.431	0.436	0.436	9,167,000
2026-05-29	0.443	0.443	0.432	0.437	0.437	8,268,000
2026-05-28	0.440	0.443	0.440	0.443	0.443	4,019,000
2026-05-27	0.436	0.444	0.430	0.441	0.441	33,128,000
2026-05-26	0.445	0.452	0.435	0.445	0.445	31,630,000
2026-05-25	0.444	0.452	0.441	0.445	0.445	22,171,000
2026-05-22	0.449	0.453	0.443	0.447	0.447	12,594,000
2026-05-21	0.451	0.454	0.448	0.451	0.451	16,661,000
2026-05-20	0.456	0.458	0.450	0.452	0.452	9,385,000
2026-05-19	0.458	0.461	0.454	0.458	0.458	9,544,000
2026-05-18	0.471	0.474	0.454	0.462	0.462	44,850,000
2026-05-15	0.472	0.476	0.468	0.472	0.472	7,179,000
2026-05-14	0.475	0.479	0.471	0.474	0.474	17,957,000
2026-05-13	0.480	0.485	0.475	0.481	0.481	13,721,000
2026-05-12	0.479	0.484	0.477	0.481	0.481	12,224,000
2026-05-11	0.473	0.480	0.472	0.479	0.479	6,941,000
2026-05-08	0.468	0.477	0.465	0.474	0.474	24,046,000
2026-05-07	0.461	0.469	0.460	0.467	0.467	14,857,000
2026-05-06	0.471	0.473	0.461	0.469	0.469	16,753,000
2026-05-05	0.466	0.471	0.458	0.467	0.467	18,448,000
2026-05-04	0.481	0.482	0.462	0.463	0.463	33,655,000

← NewerPage 2 of 16 · 907 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.