El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.496	0.503	0.487	0.492	0.492	35,904,000
2025-05-21	0.498	0.501	0.493	0.496	0.496	18,899,000
2025-05-20	0.499	0.503	0.495	0.498	0.498	30,626,000
2025-05-19	0.493	0.505	0.492	0.500	0.500	53,874,000
2025-05-16	0.500	0.502	0.486	0.493	0.493	29,378,000
2025-05-15	0.500	0.501	0.490	0.497	0.497	22,752,000
2025-05-14	0.508	0.512	0.495	0.500	0.500	36,674,000
2025-05-13	0.513	0.514	0.507	0.514	0.514	34,628,000
2025-05-12	0.507	0.517	0.501	0.514	0.514	57,694,000
2025-05-08	0.505	0.512	0.501	0.503	0.503	16,645,000
2025-05-07	0.502	0.516	0.502	0.510	0.510	47,695,000
2025-05-06	0.498	0.507	0.489	0.502	0.502	66,044,000
2025-05-05	0.489	0.498	0.487	0.489	0.489	43,719,000
2025-05-02	0.503	0.504	0.491	0.495	0.495	24,455,000
2025-04-30	0.497	0.503	0.492	0.499	0.499	34,188,000
2025-04-29	0.516	0.517	0.487	0.501	0.501	147,543,000
2025-04-28	0.521	0.524	0.512	0.517	0.517	62,705,000
2025-04-25	0.514	0.524	0.514	0.521	0.521	47,938,000
2025-04-24	0.512	0.519	0.512	0.516	0.516	28,945,000
2025-04-23	0.520	0.522	0.506	0.513	0.513	38,750,000
2025-04-22	0.510	0.525	0.500	0.520	0.520	199,464,000
2025-04-21	0.510	0.512	0.508	0.509	0.509	16,916,000
2025-04-18	0.512	0.514	0.505	0.512	0.512	35,533,000
2025-04-17	0.511	0.517	0.507	0.511	0.511	30,198,000
2025-04-16	0.511	0.517	0.507	0.515	0.515	30,958,000
2025-04-15	0.500	0.514	0.500	0.506	0.506	58,959,000
2025-04-14	0.501	0.507	0.495	0.501	0.501	52,235,000
2025-04-11	0.501	0.508	0.497	0.499	0.499	40,843,000
2025-04-10	0.509	0.509	0.492	0.501	0.501	68,810,000
2025-04-09	0.482	0.499	0.460	0.477	0.477	201,599,000
2025-04-08	0.486	0.501	0.482	0.496	0.496	84,168,000
2025-04-07	0.487	0.501	0.467	0.488	0.488	252,116,000
2025-04-04	0.504	0.517	0.491	0.499	0.499	160,005,000
2025-04-03	0.483	0.508	0.481	0.495	0.495	358,949,000
2025-04-02	0.471	0.485	0.467	0.481	0.481	55,064,000
2025-04-01	0.501	0.507	0.467	0.488	0.488	226,278,000
2025-03-31	0.520	0.520	0.495	0.502	0.502	162,469,000
2025-03-28	0.532	0.534	0.517	0.523	0.523	68,518,000
2025-03-27	0.543	0.543	0.532	0.536	0.536	46,801,000
2025-03-26	0.542	0.554	0.534	0.541	0.541	102,408,000
2025-03-25	0.547	0.551	0.535	0.538	0.538	79,537,000
2025-03-24	0.547	0.559	0.543	0.547	0.547	59,401,000
2025-03-21	0.550	0.558	0.546	0.549	0.549	36,887,000
2025-03-20	0.548	0.560	0.542	0.548	0.548	66,878,000
2025-03-19	0.548	0.551	0.539	0.545	0.545	34,659,000
2025-03-18	0.555	0.559	0.546	0.548	0.548	48,362,000
2025-03-17	0.549	0.559	0.549	0.554	0.554	34,507,000
2025-03-14	0.540	0.548	0.538	0.545	0.545	40,356,000
2025-03-13	0.544	0.551	0.523	0.530	0.530	113,856,000
2025-03-12	0.546	0.552	0.541	0.548	0.548	27,510,000
2025-03-11	0.544	0.554	0.543	0.549	0.549	35,975,000
2025-03-10	0.563	0.567	0.548	0.554	0.554	48,383,000
2025-03-07	0.560	0.570	0.532	0.545	0.545	103,540,000
2025-03-06	0.568	0.570	0.556	0.558	0.558	38,367,000
2025-03-05	0.553	0.578	0.550	0.569	0.569	207,518,000
2025-03-04	0.543	0.560	0.543	0.553	0.553	97,383,000
2025-03-03	0.553	0.554	0.528	0.538	0.538	61,418,000
2025-02-28	0.555	0.555	0.532	0.541	0.541	86,570,000
2025-02-27	0.569	0.569	0.544	0.554	0.554	81,730,000
2025-02-26	0.587	0.588	0.565	0.573	0.573	86,476,000

← NewerPage 7 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.