Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.879	0.900	0.861	0.896	0.896	340,000
2024-06-11	0.901	0.960	0.879	0.898	0.898	3,590,000
2024-06-10	0.919	0.919	0.902	0.902	0.902	700,000
2024-06-07	0.890	0.958	0.889	0.918	0.918	1,210,000
2024-06-06	0.910	0.913	0.885	0.897	0.897	400,000
2024-06-05	0.912	0.929	0.896	0.897	0.897	1,130,000
2024-06-04	0.910	0.967	0.903	0.910	0.910	1,650,000
2024-06-03	0.917	0.928	0.858	0.881	0.881	4,990,000
2024-05-31	0.905	0.930	0.882	0.929	0.929	3,540,000
2024-05-30	0.879	0.905	0.879	0.905	0.905	380,000
2024-05-29	0.884	0.904	0.884	0.885	0.885	1,370,000
2024-05-28	0.851	0.894	0.829	0.893	0.893	1,330,000
2024-05-27	0.905	0.905	0.850	0.872	0.872	2,570,000
2024-05-24	0.930	0.934	0.892	0.902	0.902	2,100,000
2024-05-23	0.942	0.942	0.921	0.922	0.922	3,240,000
2024-05-22	0.945	0.960	0.938	0.955	0.955	1,920,000
2024-05-21	0.946	0.946	0.930	0.940	0.940	1,620,000
2024-05-20	0.936	0.951	0.919	0.940	0.940	3,860,000
2024-05-17	0.924	0.936	0.916	0.934	0.934	1,480,000
2024-05-16	0.953	0.954	0.908	0.918	0.918	1,480,000
2024-05-15	0.936	0.940	0.930	0.937	0.937	1,100,000
2024-05-14	0.944	0.950	0.936	0.937	0.937	1,030,000
2024-05-13	0.928	0.941	0.916	0.937	0.937	2,460,000
2024-05-10	0.933	0.937	0.922	0.926	0.926	1,700,000
2024-05-08	0.930	0.939	0.926	0.928	0.928	970,000
2024-05-07	0.938	0.939	0.900	0.936	0.936	5,460,000
2024-05-06	0.949	0.949	0.934	0.940	0.940	800,000
2024-05-03	0.938	0.942	0.933	0.938	0.938	850,000
2024-05-02	0.955	0.957	0.930	0.936	0.936	1,080,000
2024-04-30	0.948	0.948	0.932	0.939	0.939	2,290,000
2024-04-29	0.941	0.946	0.928	0.938	0.938	1,510,000
2024-04-27	0.948	0.955	0.930	0.944	0.944	2,730,000
2024-04-26	0.932	0.938	0.923	0.927	0.927	2,010,000
2024-04-25	0.939	0.949	0.921	0.929	0.929	3,340,000
2024-04-24	0.930	0.965	0.927	0.939	0.939	5,340,000
2024-04-23	0.939	0.975	0.921	0.932	0.932	4,370,000
2024-04-22	0.946	0.951	0.922	0.929	0.929	2,790,000
2024-04-19	0.970	0.976	0.920	0.942	0.942	1,910,000
2024-04-18	0.951	0.980	0.926	0.953	0.953	6,390,000
2024-04-17	0.933	0.960	0.916	0.948	0.948	7,150,000
2024-04-16	0.916	0.952	0.911	0.919	0.919	4,200,000
2024-04-15	0.907	0.927	0.903	0.915	0.915	1,810,000
2024-04-12	0.917	0.918	0.900	0.905	0.905	1,780,000
2024-04-11	0.909	0.917	0.906	0.909	0.909	1,630,000
2024-04-10	0.892	0.907	0.892	0.904	0.904	1,440,000
2024-04-09	0.902	0.908	0.889	0.900	0.900	3,240,000
2024-04-08	0.913	0.925	0.896	0.902	0.902	5,550,000
2024-04-05	0.916	0.939	0.909	0.913	0.913	1,390,000
2024-04-04	0.929	0.929	0.905	0.918	0.918	1,440,000
2024-04-03	0.922	0.940	0.917	0.923	0.923	2,960,000
2024-04-02	0.931	0.942	0.920	0.923	0.923	1,960,000
2024-04-01	0.940	0.946	0.927	0.933	0.933	1,240,000
2024-03-29	0.921	0.947	0.921	0.937	0.937	1,130,000
2024-03-28	0.935	0.951	0.931	0.933	0.933	1,960,000
2024-03-27	0.937	1.014	0.915	0.930	0.930	13,010,000
2024-03-26	0.906	0.930	0.898	0.927	0.927	2,340,000
2024-03-25	0.905	0.906	0.892	0.900	0.900	1,370,000
2024-03-22	0.902	0.929	0.895	0.905	0.905	3,500,000
2024-03-21	0.902	0.905	0.896	0.901	0.901	1,210,000
2024-03-20	0.898	0.913	0.898	0.900	0.900	1,880,000

← NewerPage 11 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.