El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.467	0.469	0.463	0.464	0.464	24,474,000
2025-11-05	0.469	0.473	0.465	0.466	0.466	26,353,000
2025-11-03	0.465	0.473	0.464	0.471	0.471	12,699,000
2025-11-01	0.466	0.472	0.462	0.469	0.469	14,369,000
2025-10-31	0.464	0.479	0.459	0.465	0.465	90,968,000
2025-10-30	0.454	0.462	0.453	0.456	0.456	34,696,000
2025-10-29	0.451	0.456	0.451	0.454	0.454	10,278,000
2025-10-28	0.443	0.456	0.436	0.452	0.452	36,897,000
2025-10-27	0.450	0.450	0.437	0.442	0.442	34,268,000
2025-10-24	0.454	0.460	0.451	0.453	0.453	22,921,000
2025-10-23	0.456	0.457	0.448	0.454	0.454	26,373,000
2025-10-22	0.463	0.469	0.457	0.467	0.467	15,631,000
2025-10-21	0.478	0.479	0.459	0.461	0.461	39,108,000
2025-10-20	0.475	0.485	0.471	0.476	0.476	36,079,000
2025-10-17	0.472	0.484	0.469	0.482	0.482	26,044,000
2025-10-16	0.453	0.475	0.451	0.460	0.460	33,567,000
2025-10-15	0.444	0.461	0.442	0.453	0.453	50,626,000
2025-10-14	0.458	0.459	0.440	0.450	0.450	51,699,000
2025-10-13	0.470	0.471	0.453	0.454	0.454	64,947,000
2025-10-10	0.463	0.487	0.461	0.472	0.472	131,393,000
2025-10-09	0.464	0.468	0.450	0.465	0.465	77,698,000
2025-10-08	0.478	0.481	0.453	0.457	0.457	41,788,000
2025-10-07	0.471	0.478	0.470	0.477	0.477	15,979,000
2025-10-06	0.461	0.484	0.454	0.476	0.476	36,873,000
2025-10-03	0.470	0.475	0.461	0.465	0.465	20,592,000
2025-10-02	0.474	0.477	0.468	0.471	0.471	16,806,000
2025-10-01	0.484	0.488	0.474	0.478	0.478	23,080,000
2025-09-30	0.484	0.485	0.476	0.478	0.478	22,911,000
2025-09-29	0.489	0.501	0.481	0.484	0.484	37,357,000
2025-09-26	0.488	0.495	0.486	0.492	0.492	10,219,000
2025-09-25	0.497	0.500	0.490	0.491	0.491	6,685,000
2025-09-24	0.495	0.498	0.483	0.497	0.497	26,354,000
2025-09-23	0.499	0.503	0.489	0.501	0.501	13,235,000
2025-09-22	0.493	0.500	0.487	0.496	0.496	40,743,000
2025-09-19	0.500	0.502	0.491	0.494	0.494	39,705,000
2025-09-18	0.509	0.512	0.499	0.502	0.502	19,857,000
2025-09-17	0.514	0.517	0.500	0.510	0.510	35,523,000
2025-09-16	0.522	0.534	0.511	0.516	0.516	47,273,000
2025-09-15	0.521	0.523	0.513	0.518	0.518	27,667,000
2025-09-12	0.540	0.541	0.518	0.524	0.524	51,862,000
2025-09-11	0.543	0.546	0.532	0.542	0.542	35,211,000
2025-09-10	0.554	0.560	0.539	0.541	0.541	30,917,000
2025-09-09	0.549	0.556	0.544	0.555	0.555	25,915,000
2025-09-08	0.538	0.549	0.537	0.544	0.544	20,051,000
2025-09-05	0.540	0.545	0.536	0.537	0.537	14,708,000
2025-09-04	0.534	0.540	0.531	0.538	0.538	23,522,000
2025-09-03	0.534	0.535	0.522	0.531	0.531	26,698,000
2025-09-02	0.551	0.553	0.529	0.530	0.530	55,338,000
2025-09-01	0.558	0.563	0.548	0.555	0.555	35,383,000
2025-08-29	0.558	0.565	0.550	0.557	0.557	36,390,000
2025-08-28	0.561	0.570	0.558	0.570	0.570	41,690,000
2025-08-27	0.552	0.565	0.547	0.563	0.563	67,703,000
2025-08-26	0.533	0.560	0.533	0.560	0.560	128,455,000
2025-08-25	0.532	0.537	0.522	0.532	0.532	28,422,000
2025-08-22	0.527	0.533	0.523	0.530	0.530	19,219,000
2025-08-21	0.541	0.545	0.524	0.526	0.526	62,441,000
2025-08-20	0.538	0.549	0.536	0.541	0.541	48,114,000
2025-08-19	0.535	0.547	0.534	0.538	0.538	38,821,000
2025-08-18	0.532	0.539	0.519	0.531	0.531	62,155,000
2025-08-15	0.534	0.543	0.533	0.538	0.538	48,280,000

← NewerPage 5 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.