Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.973	1.064	0.963	1.017	1.017	6,130,000
2023-09-27	0.957	0.982	0.951	0.975	0.975	2,250,000
2023-09-26	0.971	0.971	0.940	0.950	0.950	2,210,000
2023-09-25	0.950	0.982	0.928	0.969	0.969	1,770,000
2023-09-22	0.891	0.945	0.851	0.943	0.943	4,710,000
2023-09-21	0.979	1.017	0.850	0.891	0.891	5,840,000
2023-09-20	1.019	1.019	0.928	0.959	0.959	8,140,000
2023-09-19	1.091	1.135	0.972	0.998	0.998	10,570,000
2023-09-18	1.090	1.127	1.082	1.089	1.089	4,020,000
2023-09-15	0.998	1.172	0.923	1.090	1.090	10,870,000
2023-09-14	1.148	1.148	0.928	0.988	0.988	15,070,000
2023-09-13	1.158	1.189	1.118	1.153	1.153	2,940,000
2023-09-12	1.139	1.212	1.058	1.162	1.162	5,590,000
2023-09-11	1.129	1.182	1.110	1.168	1.168	4,230,000
2023-09-08	1.140	1.179	1.030	1.102	1.102	6,070,000
2023-09-07	1.195	1.260	1.055	1.139	1.139	12,940,000
2023-09-06	1.229	1.289	1.171	1.192	1.192	9,400,000
2023-09-05	1.245	1.300	1.194	1.225	1.225	11,960,000
2023-09-04	1.185	1.239	1.170	1.229	1.229	12,230,000
2023-09-01	1.172	1.225	1.162	1.175	1.175	6,000,000
2023-08-31	1.222	1.222	1.131	1.183	1.183	9,590,000
2023-08-30	1.218	1.229	1.184	1.209	1.209	6,660,000
2023-08-29	1.252	1.256	1.175	1.202	1.202	18,470,000
2023-08-28	1.160	1.269	1.160	1.250	1.250	25,060,000
2023-08-25	1.146	1.168	1.128	1.149	1.149	4,040,000
2023-08-24	1.150	1.150	1.110	1.138	1.138	3,480,000
2023-08-23	1.196	1.217	1.122	1.157	1.157	13,350,000
2023-08-22	1.188	1.200	1.056	1.200	1.200	21,350,000
2023-08-21	1.010	1.099	0.983	1.095	1.095	14,520,000
2023-08-18	1.025	1.047	0.960	0.999	0.999	9,180,000
2023-08-17	1.010	1.064	0.914	1.003	1.003	15,260,000
2023-08-16	1.150	1.150	0.922	1.000	1.000	26,990,000
2023-08-15	1.048	1.162	0.925	1.131	1.131	9,520,000
2023-08-14	1.173	1.220	1.153	1.164	1.164	15,010,000
2023-08-11	1.150	1.245	1.149	1.174	1.174	22,490,000
2023-08-10	1.662	1.976	0.921	1.132	1.132	97,880,000
2023-08-09	1.187	1.511	1.118	1.511	1.511	60,450,000
2023-08-08	0.962	1.176	0.882	1.089	1.089	59,770,000
2023-08-07	0.756	0.980	0.748	0.930	0.930	63,950,000
2023-08-04	0.720	0.820	0.713	0.736	0.736	59,550,000
2023-08-03	0.684	0.720	0.670	0.699	0.699	13,550,000
2023-08-02	0.660	0.696	0.660	0.675	0.675	15,670,000
2023-08-01	0.671	0.674	0.646	0.660	0.660	16,780,000
2023-07-31	0.669	0.679	0.652	0.665	0.665	6,280,000
2023-07-28	0.677	0.677	0.642	0.668	0.668	9,940,000
2023-07-27	0.700	0.709	0.619	0.670	0.670	37,050,000
2023-07-26	0.682	0.714	0.665	0.687	0.687	17,720,000
2023-07-25	0.665	0.700	0.650	0.684	0.684	7,250,000
2023-07-24	0.617	0.700	0.607	0.664	0.664	45,180,000
2023-07-21	0.598	0.668	0.590	0.603	0.603	19,200,000
2023-07-20	0.595	0.623	0.572	0.600	0.600	8,920,000
2023-07-19	0.568	0.610	0.555	0.593	0.593	20,940,000
2023-07-18	0.582	0.582	0.550	0.570	0.570	5,030,000
2023-07-17	0.579	0.584	0.560	0.578	0.578	2,830,000
2023-07-14	0.583	0.592	0.575	0.580	0.580	4,050,000
2023-07-13	0.582	0.585	0.572	0.582	0.582	3,040,000
2023-07-12	0.563	0.583	0.563	0.579	0.579	4,200,000
2023-07-11	0.561	0.572	0.550	0.562	0.562	3,830,000
2023-07-10	0.560	0.564	0.555	0.560	0.560	2,180,000
2023-07-07	0.552	0.565	0.548	0.560	0.560	3,390,000

← NewerPage 14 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.