Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.759	0.788	0.731	0.740	0.740	1,190,000
2024-09-04	0.777	0.778	0.756	0.756	0.756	50,000
2024-09-03	0.726	0.780	0.726	0.751	0.751	180,000
2024-09-02	0.775	0.795	0.714	0.776	0.776	490,000
2024-08-30	0.803	0.860	0.780	0.780	0.780	2,750,000
2024-08-29	0.815	0.829	0.800	0.800	0.800	370,000
2024-08-28	0.813	0.815	0.800	0.815	0.815	920,000
2024-08-27	0.827	0.828	0.816	0.816	0.816	180,000
2024-08-26	0.837	0.839	0.815	0.828	0.828	180,000
2024-08-23	0.827	0.828	0.807	0.819	0.819	350,000
2024-08-22	0.866	0.866	0.807	0.810	0.810	1,470,000
2024-08-21	0.871	0.871	0.847	0.851	0.851	610,000
2024-08-20	0.864	0.871	0.853	0.870	0.870	420,000
2024-08-19	0.875	0.885	0.861	0.870	0.870	450,000
2024-08-16	0.878	0.883	0.876	0.877	0.877	190,000
2024-08-15	0.882	0.882	0.876	0.879	0.879	350,000
2024-08-14	0.887	0.908	0.867	0.882	0.882	1,270,000
2024-08-13	0.851	0.885	0.851	0.870	0.870	1,070,000
2024-08-12	0.856	0.865	0.847	0.862	0.862	130,000
2024-08-09	0.859	0.859	0.852	0.856	0.856	110,000
2024-08-08	0.862	0.862	0.851	0.854	0.854	70,000
2024-08-07	0.851	0.860	0.850	0.860	0.860	80,000
2024-08-06	0.850	0.853	0.847	0.853	0.853	240,000
2024-08-05	0.833	0.928	0.833	0.847	0.847	2,390,000
2024-08-02	0.863	0.863	0.843	0.850	0.850	130,000
2024-08-01	0.859	0.869	0.831	0.847	0.847	960,000
2024-07-31	0.856	0.869	0.856	0.866	0.866	100,000
2024-07-30	0.861	0.870	0.855	0.856	0.856	470,000
2024-07-29	0.867	0.887	0.854	0.861	0.861	410,000
2024-07-26	0.866	0.880	0.862	0.866	0.866	290,000
2024-07-25	0.888	0.888	0.855	0.858	0.858	920,000
2024-07-24	0.862	0.888	0.862	0.888	0.888	350,000
2024-07-23	0.876	0.888	0.854	0.854	0.854	430,000
2024-07-22	0.860	0.877	0.860	0.866	0.866	80,000
2024-07-19	0.849	0.877	0.849	0.869	0.869	410,000
2024-07-18	0.848	0.848	0.848	0.848	0.848	40,000
2024-07-17	0.842	0.850	0.842	0.849	0.849	110,000
2024-07-16	0.850	0.850	0.830	0.830	0.830	400,000
2024-07-15	0.849	0.866	0.849	0.850	0.850	100,000
2024-07-12	0.845	0.850	0.836	0.846	0.846	480,000
2024-07-11	0.844	0.861	0.834	0.845	0.845	390,000
2024-07-10	0.848	0.910	0.835	0.842	0.842	2,130,000
2024-07-09	0.875	0.875	0.834	0.848	0.848	670,000
2024-07-08	0.888	0.888	0.850	0.864	0.864	880,000
2024-07-05	0.888	0.915	0.886	0.888	0.888	840,000
2024-07-04	0.860	0.885	0.860	0.873	0.873	230,000
2024-07-03	0.891	0.891	0.846	0.870	0.870	1,180,000
2024-07-02	0.887	0.909	0.880	0.893	0.893	620,000
2024-07-01	0.853	0.906	0.853	0.868	0.868	990,000
2024-06-28	0.866	0.873	0.841	0.841	0.841	320,000
2024-06-27	0.878	0.878	0.865	0.865	0.865	190,000
2024-06-26	0.869	0.886	0.865	0.884	0.884	250,000
2024-06-25	0.875	0.880	0.862	0.864	0.864	510,000
2024-06-24	0.879	0.887	0.871	0.871	0.871	100,000
2024-06-21	0.876	0.881	0.870	0.881	0.881	160,000
2024-06-20	0.870	0.884	0.860	0.870	0.870	390,000
2024-06-19	0.880	0.881	0.862	0.862	0.862	420,000
2024-06-18	0.892	0.895	0.880	0.880	0.880	420,000
2024-06-17	0.891	0.909	0.881	0.888	0.888	570,000
2024-06-14	0.887	0.928	0.887	0.899	0.899	710,000

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-03	0.0231 RUB
2021-07-05	0.0372 RUB
2020-10-29	0.0223 RUB
2019-11-29	0.0148 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.