El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.480	0.483	0.476	0.477	0.477	13,928,000
2026-04-29	0.486	0.490	0.466	0.472	0.472	45,064,000
2026-04-28	0.495	0.500	0.484	0.486	0.486	23,959,000
2026-04-27	0.490	0.510	0.486	0.496	0.496	61,792,000
2026-04-24	0.493	0.497	0.486	0.488	0.488	11,408,000
2026-04-23	0.491	0.495	0.490	0.493	0.493	12,208,000
2026-04-22	0.486	0.493	0.486	0.490	0.490	11,625,000
2026-04-21	0.486	0.489	0.483	0.487	0.487	8,315,000
2026-04-20	0.490	0.497	0.483	0.488	0.488	19,835,000
2026-04-17	0.484	0.496	0.482	0.486	0.486	25,488,000
2026-04-16	0.488	0.493	0.483	0.487	0.487	9,193,000
2026-04-15	0.483	0.489	0.478	0.486	0.486	16,925,000
2026-04-14	0.486	0.490	0.482	0.485	0.485	5,898,000
2026-04-13	0.489	0.497	0.483	0.485	0.485	15,278,000
2026-04-10	0.491	0.496	0.488	0.491	0.491	4,932,000
2026-04-09	0.498	0.500	0.488	0.490	0.490	10,236,000
2026-04-08	0.501	0.505	0.496	0.499	0.499	8,294,000
2026-04-07	0.500	0.510	0.500	0.501	0.501	19,884,000
2026-04-06	0.506	0.508	0.498	0.503	0.503	22,923,000
2026-04-03	0.489	0.509	0.483	0.494	0.494	41,998,000
2026-04-02	0.485	0.492	0.485	0.489	0.489	15,085,000
2026-04-01	0.485	0.494	0.483	0.485	0.485	24,892,000
2026-03-31	0.489	0.491	0.485	0.488	0.488	8,035,000
2026-03-30	0.487	0.492	0.482	0.488	0.488	28,696,000
2026-03-27	0.493	0.496	0.484	0.487	0.487	19,521,000
2026-03-26	0.495	0.498	0.492	0.493	0.493	21,092,000
2026-03-25	0.497	0.500	0.490	0.494	0.494	34,312,000
2026-03-24	0.481	0.519	0.481	0.493	0.493	158,952,000
2026-03-23	0.486	0.489	0.481	0.483	0.483	10,220,000
2026-03-20	0.489	0.492	0.483	0.486	0.486	13,593,000
2026-03-19	0.494	0.495	0.485	0.489	0.489	15,371,000
2026-03-18	0.495	0.497	0.490	0.494	0.494	11,082,000
2026-03-17	0.503	0.503	0.484	0.492	0.492	46,263,000
2026-03-16	0.504	0.509	0.500	0.502	0.502	12,937,000
2026-03-13	0.503	0.507	0.500	0.504	0.504	14,290,000
2026-03-12	0.506	0.508	0.500	0.503	0.503	9,739,000
2026-03-11	0.511	0.511	0.505	0.507	0.507	5,313,000
2026-03-10	0.503	0.520	0.501	0.509	0.509	58,317,000
2026-03-09	0.506	0.508	0.500	0.503	0.503	26,185,000
2026-03-06	0.506	0.508	0.500	0.507	0.507	27,796,000
2026-03-05	0.504	0.508	0.502	0.503	0.503	14,956,000
2026-03-04	0.508	0.510	0.503	0.504	0.504	12,176,000
2026-03-03	0.512	0.513	0.503	0.508	0.508	8,807,000
2026-03-02	0.504	0.517	0.500	0.510	0.510	66,307,000
2026-02-27	0.505	0.507	0.502	0.505	0.505	12,210,000
2026-02-26	0.504	0.507	0.504	0.506	0.506	6,685,000
2026-02-25	0.505	0.509	0.503	0.504	0.504	13,880,000
2026-02-24	0.503	0.508	0.500	0.502	0.502	28,488,000
2026-02-20	0.504	0.505	0.501	0.502	0.502	6,659,000
2026-02-19	0.504	0.507	0.503	0.504	0.504	4,724,000
2026-02-18	0.505	0.510	0.503	0.505	0.505	7,604,000
2026-02-17	0.508	0.512	0.500	0.507	0.507	26,170,000
2026-02-16	0.510	0.524	0.504	0.510	0.510	34,600,000
2026-02-13	0.508	0.513	0.501	0.509	0.509	26,842,000
2026-02-12	0.512	0.519	0.500	0.507	0.507	42,494,000
2026-02-11	0.503	0.515	0.499	0.506	0.506	27,533,000
2026-02-10	0.502	0.510	0.499	0.506	0.506	21,674,000
2026-02-09	0.508	0.511	0.495	0.498	0.498	41,033,000
2026-02-06	0.507	0.510	0.505	0.507	0.507	7,832,000
2026-02-05	0.518	0.520	0.505	0.508	0.508	39,153,000

← NewerPage 3 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.