Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.890	0.925	0.889	0.892	0.892	6,070,000
2023-12-20	0.829	0.890	0.820	0.871	0.871	6,940,000
2023-12-19	0.808	0.828	0.790	0.825	0.825	1,740,000
2023-12-18	0.794	0.830	0.792	0.815	0.815	2,380,000
2023-12-15	0.801	0.809	0.771	0.806	0.806	1,090,000
2023-12-14	0.825	0.865	0.793	0.794	0.794	3,310,000
2023-12-13	0.763	0.830	0.762	0.801	0.801	820,000
2023-12-12	0.792	0.793	0.764	0.777	0.777	1,800,000
2023-12-11	0.847	0.847	0.786	0.802	0.802	1,150,000
2023-12-08	0.837	0.847	0.810	0.836	0.836	650,000
2023-12-07	0.841	0.862	0.807	0.830	0.830	2,410,000
2023-12-06	0.875	0.877	0.850	0.850	0.850	2,540,000
2023-12-05	0.852	0.906	0.851	0.867	0.867	12,490,000
2023-12-04	0.972	1.047	0.947	0.947	0.947	15,000,000
2023-12-01	0.996	1.000	0.960	0.972	0.972	4,410,000
2023-11-30	1.014	1.018	0.942	0.985	0.985	3,380,000
2023-11-29	1.027	1.047	0.976	0.992	0.992	2,670,000
2023-11-28	0.980	1.020	0.932	1.010	1.010	3,910,000
2023-11-27	0.986	1.000	0.975	0.994	0.994	1,820,000
2023-11-24	1.040	1.047	0.937	0.999	0.999	7,240,000
2023-11-23	1.046	1.080	1.015	1.041	1.041	5,940,000
2023-11-22	1.057	1.079	1.010	1.029	1.029	5,950,000
2023-11-21	1.024	1.064	0.977	1.042	1.042	4,800,000
2023-11-20	1.028	1.028	0.998	1.011	1.011	1,420,000
2023-11-17	0.996	1.026	0.994	1.010	1.010	1,730,000
2023-11-16	0.990	1.028	0.983	0.990	0.990	5,490,000
2023-11-15	0.901	0.998	0.873	0.980	0.980	4,510,000
2023-11-14	1.000	1.030	0.860	0.902	0.902	11,520,000
2023-11-13	0.980	1.020	0.970	0.998	0.998	3,440,000
2023-11-10	1.032	1.039	0.951	0.978	0.978	6,910,000
2023-11-09	1.038	1.067	1.020	1.020	1.020	3,050,000
2023-11-08	1.064	1.067	1.036	1.040	1.040	2,420,000
2023-11-07	1.090	1.090	1.030	1.063	1.063	4,030,000
2023-11-06	1.085	1.093	1.070	1.086	1.086	690,000
2023-11-03	1.086	1.095	1.070	1.085	1.085	980,000
2023-11-02	1.082	1.100	1.078	1.084	1.084	970,000
2023-11-01	1.066	1.090	1.056	1.079	1.079	940,000
2023-10-31	1.099	1.099	1.050	1.076	1.076	2,680,000
2023-10-30	1.102	1.107	1.081	1.097	1.097	1,910,000
2023-10-27	1.127	1.153	1.055	1.112	1.112	6,790,000
2023-10-26	1.165	1.167	1.120	1.122	1.122	2,410,000
2023-10-25	1.122	1.155	1.112	1.150	1.150	2,850,000
2023-10-24	1.128	1.171	1.105	1.120	1.120	3,550,000
2023-10-23	1.173	1.176	1.123	1.137	1.137	3,920,000
2023-10-20	1.155	1.175	1.122	1.165	1.165	3,890,000
2023-10-19	1.214	1.230	1.151	1.155	1.155	6,800,000
2023-10-18	1.156	1.235	1.156	1.202	1.202	17,490,000
2023-10-17	1.088	1.180	1.083	1.152	1.152	34,600,000
2023-10-16	1.054	1.077	1.020	1.070	1.070	4,290,000
2023-10-13	1.001	1.120	0.964	1.054	1.054	7,600,000
2023-10-12	1.010	1.053	1.001	1.001	1.001	2,020,000
2023-10-11	1.013	1.030	1.001	1.020	1.020	1,550,000
2023-10-10	0.985	1.058	0.984	1.027	1.027	10,080,000
2023-10-09	0.959	0.986	0.952	0.979	0.979	1,760,000
2023-10-06	0.976	0.980	0.951	0.975	0.975	1,590,000
2023-10-05	0.992	0.999	0.964	0.988	0.988	2,800,000
2023-10-04	0.985	1.005	0.980	0.998	0.998	920,000
2023-10-03	0.995	1.000	0.957	0.998	0.998	4,770,000
2023-10-02	0.994	1.016	0.986	0.995	0.995	1,970,000
2023-09-29	1.020	1.020	0.985	0.991	0.991	1,180,000

← NewerPage 13 of 22 · 1,271 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.