El5-Ener historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.382	0.398	0.379	0.380	0.380	47,233,000
2026-10-16	0.377	0.382	0.375	0.379	0.379	22,092,000
2026-10-15	0.390	0.391	0.372	0.380	0.380	12,758,000
2026-10-14	0.394	0.399	0.387	0.390	0.390	11,975,000
2026-10-13	0.390	0.398	0.384	0.395	0.395	27,494,000
2026-10-12	0.377	0.390	0.375	0.387	0.387	50,187,000
2026-10-09	0.375	0.379	0.372	0.374	0.374	11,370,000
2026-10-08	0.377	0.378	0.371	0.374	0.374	10,084,000
2026-10-07	0.371	0.384	0.370	0.375	0.375	43,467,000
2026-10-06	0.372	0.373	0.368	0.371	0.371	8,354,000
2026-10-05	0.362	0.374	0.360	0.369	0.369	17,373,000
2026-10-02	0.364	0.366	0.362	0.364	0.364	6,812,000
2026-10-01	0.364	0.367	0.361	0.366	0.366	7,684,000
2026-09-30	0.363	0.364	0.361	0.363	0.363	5,665,000
2026-09-29	0.366	0.367	0.358	0.363	0.363	9,209,000
2026-09-28	0.379	0.386	0.365	0.369	0.369	24,793,000
2026-09-25	0.379	0.380	0.376	0.376	0.376	4,985,000
2026-09-24	0.377	0.384	0.376	0.381	0.381	14,377,000
2026-09-23	0.381	0.381	0.375	0.378	0.378	8,219,000
2026-09-22	0.377	0.384	0.377	0.380	0.380	12,179,000
2026-09-21	0.377	0.388	0.372	0.379	0.379	24,210,000
2026-09-18	0.374	0.383	0.372	0.382	0.382	18,318,000
2026-09-17	0.369	0.378	0.366	0.373	0.373	23,499,000
2026-09-16	0.371	0.375	0.368	0.368	0.368	34,370,000
2026-09-15	0.357	0.372	0.357	0.370	0.370	116,456,000
2026-09-14	0.350	0.360	0.348	0.358	0.358	14,368,000
2026-09-11	0.354	0.358	0.349	0.352	0.352	10,687,000
2026-09-10	0.356	0.360	0.353	0.359	0.359	5,367,000
2026-09-09	0.358	0.359	0.352	0.352	0.352	5,313,000
2026-09-08	0.359	0.361	0.355	0.355	0.355	9,188,000
2026-09-07	0.361	0.365	0.350	0.354	0.354	27,465,000
2026-09-04	0.353	0.364	0.351	0.359	0.359	17,838,000
2026-09-03	0.357	0.359	0.350	0.355	0.355	20,809,000
2026-09-02	0.347	0.357	0.346	0.355	0.355	25,361,000
2026-09-01	0.358	0.362	0.347	0.359	0.359	23,735,000
2026-08-31	0.343	0.361	0.342	0.359	0.359	28,664,000
2026-08-28	0.342	0.351	0.332	0.343	0.343	22,779,000
2026-08-27	0.339	0.343	0.335	0.341	0.341	8,482,000
2026-08-26	0.350	0.351	0.335	0.344	0.344	21,948,000
2026-08-25	0.332	0.348	0.332	0.346	0.346	26,640,000
2026-08-24	0.342	0.345	0.334	0.338	0.338	19,456,000
2026-08-21	0.340	0.349	0.338	0.349	0.349	16,199,000
2026-08-20	0.345	0.353	0.337	0.338	0.338	17,727,000
2026-08-19	0.348	0.353	0.342	0.347	0.347	19,511,000
2026-08-18	0.334	0.349	0.332	0.344	0.344	25,837,000
2026-08-17	0.355	0.356	0.327	0.331	0.331	33,476,000
2026-08-14	0.380	0.381	0.353	0.361	0.361	24,362,000
2026-08-13	0.399	0.406	0.373	0.381	0.381	49,254,000
2026-08-12	0.396	0.409	0.396	0.404	0.404	54,193,000
2026-08-11	0.390	0.400	0.389	0.396	0.396	13,119,000
2026-08-10	0.389	0.396	0.383	0.392	0.392	28,249,000
2026-08-07	0.392	0.400	0.384	0.391	0.391	29,023,000
2026-08-06	0.399	0.403	0.387	0.390	0.390	30,575,000
2026-08-05	0.391	0.399	0.391	0.398	0.398	19,144,000
2026-08-04	0.389	0.395	0.385	0.393	0.393	23,590,000
2026-08-03	0.361	0.398	0.358	0.390	0.390	62,638,000
2026-07-31	0.361	0.362	0.357	0.361	0.361	8,343,000
2026-07-30	0.359	0.367	0.358	0.360	0.360	25,724,000
2026-07-29	0.347	0.359	0.346	0.355	0.355	10,731,000
2026-07-28	0.349	0.356	0.341	0.347	0.347	19,315,000

Page 1 of 2 · 66 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.