Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.925	0.926	0.883	0.896	0.896	3,610,000
2024-03-18	0.933	0.936	0.888	0.920	0.920	3,300,000
2024-03-15	0.932	0.946	0.913	0.928	0.928	1,650,000
2024-03-14	0.965	0.965	0.904	0.934	0.934	7,730,000
2024-03-13	0.907	1.101	0.907	0.965	0.965	49,970,000
2024-03-12	0.895	0.904	0.888	0.904	0.904	780,000
2024-03-11	0.903	0.909	0.881	0.895	0.895	2,770,000
2024-03-07	0.912	0.912	0.886	0.901	0.901	2,030,000
2024-03-06	0.916	0.917	0.894	0.912	0.912	1,940,000
2024-03-05	0.922	0.923	0.915	0.922	0.922	270,000
2024-03-04	0.921	0.943	0.911	0.922	0.922	1,310,000
2024-03-01	0.929	0.939	0.912	0.934	0.934	650,000
2024-02-29	0.944	0.947	0.917	0.927	0.927	660,000
2024-02-28	0.935	0.947	0.916	0.918	0.918	880,000
2024-02-27	0.930	0.968	0.912	0.932	0.932	1,800,000
2024-02-26	0.934	0.948	0.934	0.947	0.947	500,000
2024-02-22	0.902	0.935	0.902	0.922	0.922	630,000
2024-02-21	0.936	0.950	0.900	0.915	0.915	1,820,000
2024-02-20	0.975	0.975	0.935	0.950	0.950	1,040,000
2024-02-19	0.983	0.983	0.958	0.975	0.975	970,000
2024-02-16	0.990	1.010	0.975	0.983	0.983	1,710,000
2024-02-15	0.985	0.989	0.970	0.980	0.980	1,030,000
2024-02-14	0.989	0.989	0.966	0.986	0.986	2,060,000
2024-02-13	0.944	0.989	0.925	0.987	0.987	2,860,000
2024-02-12	0.956	0.978	0.912	0.941	0.941	3,330,000
2024-02-09	0.986	0.990	0.960	0.968	0.968	950,000
2024-02-08	0.996	0.996	0.971	0.986	0.986	1,600,000
2024-02-07	1.009	1.009	0.990	0.996	0.996	580,000
2024-02-06	0.995	1.023	0.990	1.008	1.008	1,410,000
2024-02-05	0.998	1.028	0.977	0.995	0.995	1,810,000
2024-02-02	1.004	1.007	0.981	1.003	1.003	1,260,000
2024-02-01	1.051	1.061	0.992	1.000	1.000	5,050,000
2024-01-31	1.062	1.069	1.031	1.052	1.052	1,170,000
2024-01-30	1.064	1.117	1.050	1.059	1.059	3,800,000
2024-01-29	1.036	1.104	1.026	1.061	1.061	9,470,000
2024-01-26	1.019	1.041	1.001	1.025	1.025	4,790,000
2024-01-25	1.021	1.021	1.012	1.014	1.014	930,000
2024-01-24	1.031	1.045	1.010	1.022	1.022	3,830,000
2024-01-23	0.999	1.040	0.987	1.028	1.028	5,940,000
2024-01-22	1.025	1.026	0.996	1.001	1.001	2,310,000
2024-01-19	1.015	1.046	1.000	1.010	1.010	3,910,000
2024-01-18	0.998	1.088	0.998	1.004	1.004	6,850,000
2024-01-17	0.987	0.999	0.970	0.989	0.989	3,880,000
2024-01-16	1.035	1.100	0.970	0.990	0.990	11,380,000
2024-01-15	0.922	1.038	0.917	1.020	1.020	19,930,000
2024-01-12	0.916	0.930	0.909	0.922	0.922	2,260,000
2024-01-11	0.947	0.959	0.900	0.906	0.906	3,960,000
2024-01-10	0.950	0.957	0.920	0.931	0.931	4,060,000
2024-01-09	0.933	0.950	0.920	0.942	0.942	1,690,000
2024-01-08	0.901	0.940	0.901	0.925	0.925	1,830,000
2024-01-05	0.855	0.916	0.825	0.891	0.891	4,560,000
2024-01-04	0.825	0.848	0.804	0.846	0.846	1,050,000
2024-01-03	0.859	0.878	0.770	0.812	0.812	1,880,000
2023-12-29	0.800	0.808	0.780	0.781	0.781	2,210,000
2023-12-28	0.832	0.840	0.801	0.810	0.810	1,310,000
2023-12-27	0.850	0.854	0.831	0.832	0.832	1,490,000
2023-12-26	0.872	0.875	0.840	0.848	0.848	1,310,000
2023-12-25	0.880	0.917	0.873	0.873	0.873	4,260,000
2023-12-22	0.903	0.919	0.887	0.901	0.901	2,030,000
2023-12-21	0.890	0.925	0.889	0.892	0.892	6,070,000

← NewerPage 12 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.