El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.534	0.543	0.533	0.538	0.538	48,280,000
2025-08-14	0.530	0.540	0.525	0.533	0.533	83,961,000
2025-08-13	0.519	0.542	0.519	0.530	0.530	173,993,000
2025-08-12	0.505	0.522	0.499	0.518	0.518	93,546,000
2025-08-11	0.505	0.509	0.498	0.504	0.504	90,696,000
2025-08-08	0.492	0.506	0.489	0.501	0.501	89,279,000
2025-08-07	0.471	0.495	0.471	0.488	0.488	134,967,000
2025-08-06	0.477	0.482	0.461	0.466	0.466	88,199,000
2025-08-05	0.466	0.478	0.466	0.472	0.472	104,411,000
2025-08-04	0.459	0.466	0.458	0.465	0.465	28,514,000
2025-08-01	0.462	0.462	0.458	0.460	0.460	12,469,000
2025-07-31	0.462	0.462	0.457	0.458	0.458	13,693,000
2025-07-30	0.467	0.467	0.457	0.459	0.459	26,344,000
2025-07-29	0.465	0.480	0.462	0.468	0.468	52,206,000
2025-07-28	0.467	0.471	0.462	0.466	0.466	43,012,000
2025-07-25	0.465	0.471	0.461	0.465	0.465	53,736,000
2025-07-24	0.472	0.474	0.462	0.468	0.468	70,167,000
2025-07-23	0.472	0.474	0.468	0.472	0.472	48,209,000
2025-07-22	0.470	0.473	0.467	0.472	0.472	17,501,000
2025-07-21	0.469	0.476	0.466	0.469	0.469	35,934,000
2025-07-18	0.461	0.471	0.461	0.469	0.469	62,088,000
2025-07-17	0.460	0.469	0.459	0.462	0.462	56,773,000
2025-07-16	0.462	0.467	0.454	0.457	0.457	51,802,000
2025-07-15	0.465	0.469	0.458	0.461	0.461	30,759,000
2025-07-14	0.452	0.466	0.446	0.462	0.462	67,599,000
2025-07-11	0.468	0.469	0.452	0.455	0.455	56,538,000
2025-07-10	0.474	0.477	0.465	0.467	0.467	35,113,000
2025-07-09	0.486	0.488	0.464	0.468	0.468	80,643,000
2025-07-08	0.486	0.491	0.483	0.487	0.487	37,742,000
2025-07-07	0.493	0.500	0.486	0.488	0.488	59,146,000
2025-07-04	0.492	0.496	0.490	0.492	0.492	37,326,000
2025-07-03	0.493	0.496	0.490	0.491	0.491	52,204,000
2025-07-02	0.501	0.503	0.491	0.493	0.493	48,334,000
2025-07-01	0.501	0.505	0.500	0.500	0.500	24,599,000
2025-06-30	0.498	0.502	0.494	0.500	0.500	37,067,000
2025-06-27	0.489	0.498	0.487	0.495	0.495	37,816,000
2025-06-26	0.490	0.494	0.487	0.490	0.490	37,123,000
2025-06-25	0.486	0.495	0.484	0.490	0.490	88,957,000
2025-06-24	0.487	0.490	0.482	0.484	0.484	57,992,000
2025-06-23	0.489	0.491	0.485	0.487	0.487	30,596,000
2025-06-20	0.493	0.505	0.486	0.488	0.488	87,021,000
2025-06-19	0.499	0.513	0.490	0.493	0.493	111,885,000
2025-06-18	0.496	0.502	0.495	0.499	0.499	25,609,000
2025-06-17	0.489	0.496	0.485	0.495	0.495	26,761,000
2025-06-16	0.488	0.491	0.485	0.485	0.485	18,994,000
2025-06-13	0.492	0.493	0.486	0.489	0.489	19,020,000
2025-06-11	0.483	0.492	0.483	0.490	0.490	31,559,000
2025-06-10	0.493	0.495	0.483	0.484	0.484	26,296,000
2025-06-09	0.490	0.500	0.489	0.493	0.493	66,919,000
2025-06-06	0.499	0.510	0.485	0.487	0.487	96,295,000
2025-06-05	0.496	0.503	0.493	0.499	0.499	25,646,000
2025-06-04	0.499	0.510	0.490	0.494	0.494	89,143,000
2025-06-03	0.481	0.492	0.481	0.487	0.487	33,277,000
2025-06-02	0.485	0.490	0.471	0.484	0.484	83,198,000
2025-05-30	0.486	0.490	0.482	0.486	0.486	12,655,000
2025-05-29	0.487	0.489	0.482	0.485	0.485	12,138,000
2025-05-28	0.480	0.489	0.478	0.481	0.481	66,058,000
2025-05-27	0.482	0.484	0.473	0.480	0.480	62,180,000
2025-05-26	0.490	0.493	0.477	0.484	0.484	80,200,000
2025-05-23	0.490	0.497	0.486	0.494	0.494	36,999,000

← NewerPage 6 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.