Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.536	0.567	0.526	0.552	0.552	8,370,000
2023-07-05	0.600	0.606	0.559	0.559	0.559	17,400,000
2023-07-04	0.629	0.634	0.595	0.595	0.595	13,850,000
2023-07-03	0.608	0.629	0.594	0.619	0.619	10,080,000
2023-06-30	0.615	0.616	0.597	0.607	0.607	4,390,000
2023-06-29	0.626	0.640	0.597	0.610	0.610	5,810,000
2023-06-28	0.607	0.620	0.592	0.620	0.620	5,860,000
2023-06-27	0.587	0.620	0.584	0.609	0.609	9,600,000
2023-06-26	0.595	0.598	0.564	0.584	0.584	7,710,000
2023-06-23	0.618	0.620	0.590	0.598	0.598	5,710,000
2023-06-22	0.620	0.638	0.600	0.617	0.617	7,750,000
2023-06-21	0.588	0.646	0.588	0.618	0.618	23,290,000
2023-06-20	0.598	0.614	0.562	0.585	0.585	17,710,000
2023-06-19	0.579	0.588	0.531	0.580	0.580	19,790,000
2023-06-16	0.537	0.640	0.530	0.570	0.570	61,070,000
2023-06-15	0.529	0.551	0.523	0.529	0.529	18,170,000
2023-06-14	0.524	0.531	0.516	0.526	0.526	7,730,000
2023-06-13	0.524	0.530	0.499	0.520	0.520	16,500,000
2023-06-09	0.547	0.558	0.502	0.521	0.521	38,790,000
2023-06-08	0.555	0.563	0.532	0.550	0.550	5,400,000
2023-06-07	0.545	0.558	0.538	0.557	0.557	2,140,000
2023-06-06	0.536	0.549	0.536	0.542	0.542	1,920,000
2023-06-05	0.554	0.556	0.539	0.552	0.552	3,630,000
2023-06-02	0.550	0.559	0.548	0.550	0.550	1,180,000
2023-06-01	0.545	0.560	0.545	0.553	0.553	630,000
2023-05-31	0.549	0.560	0.540	0.551	0.551	2,170,000
2023-05-30	0.561	0.568	0.541	0.548	0.548	2,890,000
2023-05-29	0.578	0.580	0.555	0.569	0.569	3,250,000
2023-05-26	0.568	0.576	0.550	0.566	0.566	2,480,000
2023-05-25	0.563	0.577	0.541	0.563	0.563	5,730,000
2023-05-24	0.539	0.575	0.521	0.568	0.568	12,110,000
2023-05-23	0.532	0.551	0.512	0.531	0.531	3,710,000
2023-05-22	0.541	0.545	0.506	0.530	0.530	5,060,000
2023-05-19	0.581	0.583	0.520	0.531	0.531	18,590,000
2023-05-18	0.551	0.584	0.549	0.570	0.570	15,300,000
2023-05-17	0.530	0.575	0.520	0.544	0.544	11,840,000
2023-05-16	0.534	0.550	0.506	0.530	0.530	10,870,000
2023-05-15	0.517	0.567	0.487	0.533	0.533	19,800,000
2023-05-12	0.502	0.524	0.500	0.515	0.515	1,470,000
2023-05-11	0.502	0.528	0.499	0.511	0.511	4,240,000
2023-05-10	0.466	0.506	0.466	0.501	0.501	3,960,000
2023-05-08	0.496	0.507	0.461	0.472	0.472	1,920,000
2023-05-05	0.471	0.530	0.471	0.492	0.492	16,000,000
2023-05-04	0.480	0.498	0.461	0.474	0.474	4,890,000
2023-05-03	0.520	0.521	0.462	0.479	0.479	10,000,000
2023-05-02	0.548	0.548	0.485	0.504	0.504	9,320,000
2023-04-28	0.558	0.563	0.517	0.537	0.537	10,520,000
2023-04-27	0.577	0.631	0.532	0.558	0.558	21,860,000
2023-04-26	0.610	0.611	0.545	0.569	0.569	20,120,000
2023-04-25	0.558	0.677	0.519	0.596	0.596	119,490,000
2023-04-24	0.528	0.545	0.490	0.534	0.534	24,450,000
2023-04-21	0.486	0.575	0.484	0.528	0.528	85,910,000
2023-04-20	0.407	0.520	0.407	0.481	0.481	110,940,000
2023-04-19	0.412	0.440	0.405	0.407	0.407	7,200,000
2023-04-18	0.415	0.423	0.411	0.413	0.413	1,240,000
2023-04-17	0.410	0.418	0.403	0.415	0.415	2,860,000
2023-04-14	0.395	0.406	0.390	0.406	0.406	1,580,000
2023-04-13	0.395	0.401	0.389	0.394	0.394	1,000,000
2023-04-12	0.392	0.396	0.386	0.395	0.395	440,000
2023-04-11	0.406	0.410	0.391	0.394	0.394	1,880,000

← NewerPage 15 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.