Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.406	0.407	0.391	0.403	0.403	2,570,000
2023-04-07	0.403	0.406	0.390	0.396	0.396	2,530,000
2023-04-06	0.394	0.408	0.389	0.402	0.402	2,640,000
2023-04-05	0.382	0.390	0.379	0.385	0.385	390,000
2023-04-04	0.384	0.400	0.380	0.381	0.381	1,200,000
2023-04-03	0.366	0.390	0.366	0.382	0.382	2,100,000
2023-03-31	0.373	0.374	0.366	0.371	0.371	960,000
2023-03-30	0.373	0.376	0.372	0.375	0.375	600,000
2023-03-29	0.374	0.378	0.368	0.373	0.373	430,000
2023-03-28	0.377	0.377	0.364	0.371	0.371	650,000
2023-03-27	0.372	0.380	0.369	0.376	0.376	780,000
2023-03-24	0.365	0.374	0.363	0.369	0.369	960,000
2023-03-23	0.367	0.371	0.360	0.360	0.360	650,000
2023-03-22	0.357	0.362	0.356	0.362	0.362	400,000
2023-03-21	0.355	0.368	0.351	0.359	0.359	1,230,000
2023-03-20	0.352	0.357	0.344	0.357	0.357	860,000
2023-03-17	0.356	0.360	0.353	0.355	0.355	350,000
2023-03-16	0.355	0.362	0.351	0.360	0.360	550,000
2023-03-15	0.365	0.365	0.358	0.363	0.363	450,000
2023-03-14	0.366	0.369	0.361	0.361	0.361	460,000
2023-03-13	0.363	0.375	0.363	0.370	0.370	380,000
2023-03-10	0.362	0.369	0.352	0.365	0.365	630,000
2023-03-09	0.366	0.368	0.362	0.366	0.366	330,000
2023-03-07	0.364	0.373	0.362	0.362	0.362	860,000
2023-03-06	0.361	0.366	0.360	0.360	0.360	970,000
2023-03-03	0.366	0.366	0.356	0.362	0.362	550,000
2023-03-02	0.361	0.368	0.353	0.356	0.356	660,000
2023-03-01	0.357	0.372	0.352	0.361	0.361	950,000
2023-02-28	0.353	0.353	0.346	0.351	0.351	560,000
2023-02-27	0.353	0.353	0.349	0.350	0.350	200,000
2023-02-24	0.350	0.354	0.349	0.349	0.349	80,000
2023-02-22	0.353	0.353	0.350	0.352	0.352	750,000
2023-02-21	0.341	0.357	0.341	0.349	0.349	410,000
2023-02-20	0.347	0.351	0.335	0.342	0.342	960,000
2023-02-17	0.343	0.352	0.341	0.347	0.347	600,000
2023-02-16	0.352	0.366	0.340	0.345	0.345	1,810,000
2023-02-15	0.363	0.420	0.350	0.354	0.354	18,660,000
2023-02-14	0.361	0.397	0.350	0.357	0.357	4,810,000
2023-02-13	0.368	0.380	0.353	0.355	0.355	1,280,000
2023-02-10	0.356	0.377	0.350	0.367	0.367	4,160,000
2023-02-09	0.347	0.360	0.347	0.354	0.354	630,000
2023-02-08	0.347	0.352	0.341	0.345	0.345	370,000
2023-02-07	0.344	0.353	0.341	0.345	0.345	490,000
2023-02-06	0.348	0.352	0.339	0.348	0.348	350,000
2023-02-03	0.344	0.360	0.336	0.340	0.340	1,150,000
2023-02-02	0.347	0.350	0.332	0.339	0.339	700,000
2023-02-01	0.342	0.352	0.335	0.340	0.340	1,110,000
2023-01-31	0.339	0.342	0.329	0.336	0.336	980,000
2023-01-30	0.330	0.333	0.328	0.332	0.332	590,000
2023-01-27	0.338	0.339	0.330	0.331	0.331	450,000
2023-01-26	0.336	0.350	0.335	0.335	0.335	500,000
2023-01-25	0.338	0.344	0.338	0.339	0.339	220,000
2023-01-24	0.337	0.342	0.335	0.340	0.340	260,000
2023-01-23	0.334	0.338	0.330	0.338	0.338	500,000
2023-01-20	0.330	0.332	0.330	0.332	0.332	80,000
2023-01-19	0.330	0.331	0.329	0.331	0.331	180,000
2023-01-18	0.331	0.334	0.331	0.332	0.332	90,000
2023-01-17	0.348	0.349	0.322	0.333	0.333	830,000
2023-01-16	0.347	0.352	0.334	0.338	0.338	500,000
2023-01-13	0.344	0.350	0.334	0.342	0.342	750,000

← NewerPage 16 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.