El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.594	0.598	0.582	0.583	0.583	78,387,000
2025-02-24	0.593	0.599	0.579	0.582	0.582	108,721,000
2025-02-21	0.594	0.598	0.588	0.592	0.592	43,945,000
2025-02-20	0.591	0.597	0.588	0.593	0.593	44,434,000
2025-02-19	0.584	0.592	0.579	0.585	0.585	38,378,000
2025-02-18	0.590	0.600	0.575	0.581	0.581	123,265,000
2025-02-17	0.582	0.595	0.582	0.594	0.594	105,623,000
2025-02-14	0.588	0.603	0.568	0.574	0.574	214,654,000
2025-02-13	0.576	0.588	0.567	0.584	0.584	134,912,000
2025-02-12	0.551	0.577	0.548	0.549	0.549	136,178,000
2025-02-11	0.545	0.558	0.537	0.548	0.548	82,341,000
2025-02-10	0.546	0.551	0.543	0.548	0.548	42,822,000
2025-02-07	0.549	0.550	0.541	0.544	0.544	25,669,000
2025-02-06	0.544	0.549	0.543	0.547	0.547	33,935,000
2025-02-05	0.539	0.546	0.526	0.532	0.532	46,673,000
2025-02-04	0.551	0.553	0.539	0.540	0.540	29,104,000
2025-02-03	0.549	0.551	0.541	0.543	0.543	38,922,000
2025-01-31	0.556	0.561	0.548	0.552	0.552	24,286,000
2025-01-30	0.560	0.568	0.556	0.557	0.557	57,503,000
2025-01-29	0.556	0.564	0.553	0.559	0.559	37,007,000
2025-01-28	0.548	0.556	0.537	0.550	0.550	36,186,000
2025-01-27	0.558	0.562	0.547	0.549	0.549	45,754,000
2025-01-24	0.560	0.565	0.552	0.555	0.555	57,128,000
2025-01-23	0.559	0.560	0.547	0.549	0.549	44,457,000
2025-01-22	0.565	0.569	0.555	0.560	0.560	99,529,000
2025-01-21	0.540	0.566	0.537	0.561	0.561	282,392,000
2025-01-20	0.541	0.549	0.532	0.539	0.539	99,868,000
2025-01-17	0.529	0.544	0.528	0.538	0.538	145,154,000
2025-01-16	0.527	0.534	0.521	0.532	0.532	93,156,000
2025-01-15	0.529	0.531	0.518	0.520	0.520	58,917,000
2025-01-14	0.530	0.534	0.524	0.526	0.526	53,536,000
2025-01-13	0.530	0.534	0.521	0.532	0.532	85,530,000
2025-01-10	0.513	0.528	0.509	0.520	0.520	43,611,000
2025-01-09	0.530	0.533	0.507	0.515	0.515	58,963,000
2025-01-08	0.522	0.532	0.518	0.528	0.528	41,525,000
2025-01-06	0.523	0.525	0.514	0.519	0.519	25,398,000
2025-01-03	0.533	0.535	0.521	0.522	0.522	47,380,000
2024-12-30	0.512	0.520	0.505	0.515	0.515	67,750,000
2024-12-28	0.500	0.505	0.496	0.498	0.498	47,630,000
2024-12-27	0.498	0.503	0.494	0.497	0.497	44,413,000
2024-12-26	0.504	0.504	0.494	0.498	0.498	37,224,000
2024-12-25	0.495	0.502	0.491	0.497	0.497	36,113,000
2024-12-24	0.504	0.507	0.492	0.493	0.493	35,224,000
2024-12-23	0.500	0.520	0.495	0.498	0.498	82,520,000
2024-12-20	0.453	0.490	0.453	0.486	0.486	93,337,000
2024-12-19	0.447	0.457	0.447	0.450	0.450	45,515,000
2024-12-18	0.446	0.453	0.438	0.445	0.445	45,922,000
2024-12-17	0.440	0.446	0.435	0.439	0.439	30,501,000
2024-12-16	0.463	0.463	0.440	0.445	0.445	52,046,000
2024-12-13	0.468	0.468	0.460	0.464	0.464	17,852,000
2024-12-12	0.473	0.476	0.466	0.467	0.467	23,955,000
2024-12-11	0.476	0.478	0.471	0.473	0.473	13,417,000
2024-12-10	0.484	0.484	0.471	0.476	0.476	18,943,000
2024-12-09	0.474	0.485	0.472	0.479	0.479	34,464,000
2024-12-06	0.468	0.474	0.465	0.470	0.470	28,964,000
2024-12-05	0.467	0.479	0.455	0.468	0.468	42,063,000
2024-12-04	0.477	0.483	0.466	0.468	0.468	39,041,000
2024-12-03	0.487	0.490	0.468	0.474	0.474	32,325,000
2024-12-02	0.479	0.486	0.479	0.483	0.483	24,642,000
2024-11-29	0.473	0.487	0.466	0.479	0.479	58,936,000

← NewerPage 8 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.