El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.522	0.526	0.517	0.519	0.519	15,878,000
2026-02-03	0.519	0.524	0.516	0.523	0.523	17,566,000
2026-02-02	0.516	0.528	0.514	0.522	0.522	67,469,000
2026-01-30	0.523	0.524	0.514	0.517	0.517	26,552,000
2026-01-29	0.518	0.531	0.516	0.519	0.519	85,482,000
2026-01-28	0.518	0.520	0.515	0.519	0.519	22,195,000
2026-01-27	0.511	0.521	0.510	0.515	0.515	30,254,000
2026-01-26	0.513	0.516	0.510	0.511	0.511	22,383,000
2026-01-23	0.513	0.516	0.510	0.512	0.512	26,601,000
2026-01-22	0.507	0.522	0.507	0.512	0.512	74,673,000
2026-01-21	0.510	0.513	0.504	0.506	0.506	44,975,000
2026-01-20	0.514	0.516	0.509	0.510	0.510	29,092,000
2026-01-19	0.519	0.525	0.514	0.514	0.514	45,212,000
2026-01-16	0.509	0.524	0.509	0.519	0.519	54,018,000
2026-01-15	0.513	0.518	0.507	0.510	0.510	32,574,000
2026-01-14	0.513	0.519	0.510	0.514	0.514	23,865,000
2026-01-13	0.500	0.519	0.499	0.512	0.512	76,370,000
2026-01-12	0.502	0.505	0.499	0.502	0.502	20,842,000
2026-01-09	0.498	0.505	0.498	0.504	0.504	18,489,000
2026-01-08	0.501	0.501	0.494	0.496	0.496	10,914,000
2026-01-06	0.499	0.506	0.496	0.501	0.501	16,416,000
2026-01-05	0.493	0.504	0.489	0.500	0.500	27,295,000
2025-12-30	0.492	0.505	0.492	0.494	0.494	30,009,000
2025-12-29	0.493	0.504	0.487	0.490	0.490	104,253,000
2025-12-26	0.492	0.497	0.489	0.493	0.493	40,764,000
2025-12-25	0.493	0.493	0.489	0.490	0.490	16,450,000
2025-12-24	0.498	0.501	0.491	0.494	0.494	32,530,000
2025-12-23	0.496	0.503	0.496	0.499	0.499	23,288,000
2025-12-22	0.500	0.505	0.495	0.496	0.496	19,868,000
2025-12-19	0.502	0.505	0.498	0.500	0.500	16,698,000
2025-12-18	0.501	0.507	0.501	0.502	0.502	8,673,000
2025-12-17	0.509	0.510	0.501	0.504	0.504	24,113,000
2025-12-16	0.497	0.509	0.496	0.508	0.508	41,643,000
2025-12-15	0.497	0.501	0.496	0.497	0.497	26,117,000
2025-12-12	0.500	0.520	0.496	0.503	0.503	63,052,000
2025-12-11	0.489	0.504	0.489	0.500	0.500	50,736,000
2025-12-10	0.490	0.492	0.487	0.489	0.489	15,915,000
2025-12-09	0.493	0.493	0.485	0.490	0.490	38,342,000
2025-12-08	0.496	0.500	0.492	0.495	0.495	22,862,000
2025-12-05	0.498	0.507	0.495	0.498	0.498	51,013,000
2025-12-04	0.496	0.501	0.496	0.500	0.500	19,045,000
2025-12-03	0.499	0.499	0.495	0.496	0.496	21,663,000
2025-12-02	0.502	0.503	0.496	0.501	0.501	20,074,000
2025-12-01	0.504	0.511	0.502	0.504	0.504	14,891,000
2025-11-28	0.497	0.509	0.497	0.507	0.507	21,731,000
2025-11-27	0.501	0.502	0.496	0.499	0.499	23,494,000
2025-11-26	0.503	0.506	0.499	0.501	0.501	9,675,000
2025-11-25	0.504	0.506	0.492	0.500	0.500	54,279,000
2025-11-24	0.518	0.521	0.502	0.505	0.505	41,975,000
2025-11-21	0.514	0.518	0.508	0.517	0.517	90,578,000
2025-11-20	0.520	0.521	0.513	0.520	0.520	85,836,000
2025-11-19	0.520	0.524	0.519	0.521	0.521	99,581,000
2025-11-18	0.519	0.525	0.519	0.524	0.524	66,183,000
2025-11-17	0.520	0.524	0.518	0.520	0.520	82,461,000
2025-11-14	0.520	0.523	0.518	0.521	0.521	35,476,000
2025-11-13	0.524	0.524	0.518	0.523	0.523	108,028,000
2025-11-12	0.516	0.552	0.480	0.520	0.520	1,057,028,000
2025-11-11	0.517	0.524	0.512	0.520	0.520	131,214,000
2025-11-10	0.494	0.530	0.491	0.519	0.519	375,525,000
2025-11-07	0.463	0.499	0.460	0.463	0.463	421,891,000

← NewerPage 4 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.