El5-Ener historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.474 | 0.479 | 0.464 | 0.474 | 0.474 | 37,886,000 |
| 2024-11-27 | 0.472 | 0.476 | 0.433 | 0.461 | 0.461 | 151,847,000 |
| 2024-11-26 | 0.515 | 0.520 | 0.470 | 0.482 | 0.482 | 115,562,000 |
| 2024-11-25 | 0.530 | 0.532 | 0.513 | 0.521 | 0.521 | 37,383,000 |
| 2024-11-22 | 0.540 | 0.540 | 0.526 | 0.530 | 0.530 | 39,642,000 |
| 2024-11-21 | 0.542 | 0.544 | 0.527 | 0.530 | 0.530 | 74,487,000 |
| 2024-11-20 | 0.547 | 0.554 | 0.535 | 0.538 | 0.538 | 43,953,000 |
| 2024-11-19 | 0.570 | 0.571 | 0.543 | 0.547 | 0.547 | 56,945,000 |
| 2024-11-18 | 0.573 | 0.573 | 0.566 | 0.569 | 0.569 | 29,576,000 |
| 2024-11-15 | 0.569 | 0.575 | 0.566 | 0.574 | 0.574 | 24,225,000 |
| 2024-11-14 | 0.567 | 0.573 | 0.564 | 0.569 | 0.569 | 30,168,000 |
| 2024-11-13 | 0.566 | 0.571 | 0.563 | 0.570 | 0.570 | 30,270,000 |
| 2024-11-12 | 0.566 | 0.574 | 0.564 | 0.567 | 0.567 | 29,284,000 |
| 2024-11-11 | 0.569 | 0.574 | 0.563 | 0.573 | 0.573 | 64,496,000 |
| 2024-11-08 | 0.557 | 0.566 | 0.553 | 0.555 | 0.555 | 34,746,000 |
| 2024-11-07 | 0.551 | 0.559 | 0.545 | 0.555 | 0.555 | 37,958,000 |
| 2024-11-06 | 0.552 | 0.564 | 0.546 | 0.551 | 0.551 | 74,552,000 |
| 2024-11-05 | 0.545 | 0.548 | 0.543 | 0.546 | 0.546 | 17,510,000 |
| 2024-11-02 | 0.547 | 0.550 | 0.540 | 0.544 | 0.544 | 22,714,000 |
| 2024-11-01 | 0.551 | 0.551 | 0.542 | 0.546 | 0.546 | 39,999,000 |
| 2024-10-31 | 0.553 | 0.555 | 0.541 | 0.546 | 0.546 | 46,487,000 |
| 2024-10-30 | 0.546 | 0.553 | 0.543 | 0.548 | 0.548 | 16,119,000 |
| 2024-10-29 | 0.554 | 0.554 | 0.540 | 0.547 | 0.547 | 27,377,000 |
| 2024-10-28 | 0.551 | 0.554 | 0.529 | 0.538 | 0.538 | 60,875,000 |
| 2024-10-25 | 0.564 | 0.570 | 0.551 | 0.553 | 0.553 | 34,771,000 |
| 2024-10-24 | 0.558 | 0.567 | 0.555 | 0.561 | 0.561 | 18,112,000 |
| 2024-10-23 | 0.564 | 0.566 | 0.557 | 0.561 | 0.561 | 16,647,000 |
| 2024-10-22 | 0.571 | 0.572 | 0.565 | 0.566 | 0.566 | 11,800,000 |
| 2024-10-21 | 0.583 | 0.584 | 0.566 | 0.570 | 0.570 | 31,428,000 |
| 2024-10-18 | 0.574 | 0.577 | 0.568 | 0.569 | 0.569 | 20,889,000 |
| 2024-10-17 | 0.576 | 0.581 | 0.571 | 0.577 | 0.577 | 17,313,000 |
| 2024-10-16 | 0.580 | 0.590 | 0.576 | 0.580 | 0.580 | 23,670,000 |
| 2024-10-15 | 0.583 | 0.589 | 0.577 | 0.587 | 0.587 | 28,347,000 |
| 2024-10-14 | 0.578 | 0.581 | 0.570 | 0.578 | 0.578 | 24,166,000 |
| 2024-10-11 | 0.586 | 0.588 | 0.575 | 0.578 | 0.578 | 18,358,000 |
| 2024-10-10 | 0.590 | 0.594 | 0.582 | 0.585 | 0.585 | 17,444,000 |
| 2024-10-09 | 0.591 | 0.592 | 0.584 | 0.587 | 0.587 | 36,763,000 |
| 2024-10-08 | 0.579 | 0.596 | 0.577 | 0.583 | 0.583 | 27,643,000 |
| 2024-10-07 | 0.585 | 0.585 | 0.573 | 0.578 | 0.578 | 19,533,000 |
| 2024-10-04 | 0.575 | 0.590 | 0.572 | 0.583 | 0.583 | 49,214,000 |
| 2024-10-03 | 0.569 | 0.579 | 0.565 | 0.575 | 0.575 | 33,290,000 |
| 2024-10-02 | 0.573 | 0.579 | 0.563 | 0.567 | 0.567 | 35,039,000 |
| 2024-10-01 | 0.574 | 0.579 | 0.565 | 0.572 | 0.572 | 34,209,000 |
| 2024-09-30 | 0.606 | 0.606 | 0.574 | 0.580 | 0.580 | 113,442,000 |
| 2024-09-27 | 0.592 | 0.607 | 0.586 | 0.598 | 0.598 | 41,954,000 |
| 2024-09-26 | 0.596 | 0.605 | 0.582 | 0.602 | 0.602 | 35,488,000 |
| 2024-09-25 | 0.599 | 0.620 | 0.597 | 0.597 | 0.597 | 62,761,000 |
| 2024-09-24 | 0.597 | 0.605 | 0.595 | 0.601 | 0.601 | 30,982,000 |
| 2024-09-23 | 0.606 | 0.612 | 0.597 | 0.607 | 0.607 | 49,201,000 |
| 2024-09-20 | 0.580 | 0.609 | 0.580 | 0.605 | 0.605 | 84,704,000 |
| 2024-09-19 | 0.587 | 0.587 | 0.576 | 0.581 | 0.581 | 47,279,000 |
| 2024-09-18 | 0.577 | 0.587 | 0.575 | 0.580 | 0.580 | 41,450,000 |
| 2024-09-17 | 0.575 | 0.588 | 0.571 | 0.580 | 0.580 | 49,922,000 |
| 2024-09-16 | 0.568 | 0.576 | 0.566 | 0.573 | 0.573 | 38,602,000 |
| 2024-09-13 | 0.572 | 0.572 | 0.561 | 0.569 | 0.569 | 28,381,000 |
| 2024-09-12 | 0.558 | 0.572 | 0.558 | 0.558 | 0.558 | 44,232,000 |
| 2024-09-11 | 0.562 | 0.565 | 0.556 | 0.564 | 0.564 | 22,727,000 |
| 2024-09-10 | 0.570 | 0.577 | 0.556 | 0.561 | 0.561 | 32,187,000 |
| 2024-09-09 | 0.560 | 0.565 | 0.540 | 0.562 | 0.562 | 39,847,000 |
| 2024-09-06 | 0.546 | 0.552 | 0.538 | 0.544 | 0.544 | 37,960,000 |
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.