Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.339	0.360	0.331	0.344	0.344	1,900,000
2023-01-11	0.328	0.344	0.323	0.340	0.340	1,250,000
2023-01-10	0.323	0.337	0.323	0.328	0.328	2,120,000
2023-01-09	0.323	0.323	0.320	0.323	0.323	330,000
2023-01-06	0.320	0.322	0.320	0.322	0.322	90,000
2023-01-05	0.320	0.323	0.319	0.320	0.320	530,000
2023-01-04	0.317	0.320	0.312	0.319	0.319	350,000
2023-01-03	0.316	0.318	0.316	0.318	0.318	50,000
2022-12-30	0.320	0.320	0.315	0.316	0.316	150,000
2022-12-29	0.311	0.316	0.311	0.315	0.315	310,000
2022-12-28	0.312	0.315	0.310	0.314	0.314	410,000
2022-12-27	0.314	0.317	0.311	0.312	0.312	350,000
2022-12-26	0.317	0.317	0.313	0.316	0.316	130,000
2022-12-23	0.317	0.320	0.314	0.317	0.317	260,000
2022-12-22	0.317	0.317	0.312	0.314	0.314	220,000
2022-12-21	0.317	0.318	0.314	0.317	0.317	220,000
2022-12-20	0.312	0.313	0.311	0.313	0.313	130,000
2022-12-19	0.316	0.316	0.313	0.313	0.313	70,000
2022-12-16	0.315	0.319	0.315	0.315	0.315	150,000
2022-12-15	0.313	0.317	0.313	0.314	0.314	160,000
2022-12-14	0.313	0.319	0.312	0.314	0.314	300,000
2022-12-13	0.313	0.313	0.311	0.312	0.312	90,000
2022-12-12	0.313	0.314	0.312	0.314	0.314	170,000
2022-12-09	0.311	0.311	0.310	0.310	0.310	60,000
2022-12-08	0.313	0.313	0.309	0.309	0.309	60,000
2022-12-07	0.310	0.310	0.308	0.308	0.308	60,000
2022-12-06	0.311	0.313	0.307	0.311	0.311	310,000
2022-12-05	0.313	0.315	0.308	0.313	0.313	230,000
2022-12-02	0.313	0.314	0.311	0.311	0.311	80,000
2022-12-01	0.307	0.314	0.306	0.312	0.312	230,000
2022-11-30	0.312	0.314	0.304	0.306	0.306	830,000
2022-11-29	0.308	0.316	0.305	0.310	0.310	690,000
2022-11-28	0.310	0.328	0.300	0.306	0.306	2,030,000
2022-11-25	0.313	0.322	0.300	0.313	0.313	3,710,000
2022-11-24	0.319	0.323	0.309	0.313	0.313	750,000
2022-11-23	0.319	0.322	0.319	0.322	0.322	40,000
2022-11-22	0.324	0.324	0.311	0.321	0.321	650,000
2022-11-21	0.324	0.330	0.324	0.324	0.324	390,000
2022-11-18	0.326	0.326	0.322	0.324	0.324	310,000
2022-11-17	0.330	0.330	0.327	0.327	0.327	150,000
2022-11-16	0.331	0.331	0.316	0.328	0.328	710,000
2022-11-15	0.333	0.333	0.331	0.331	0.331	60,000
2022-11-14	0.337	0.344	0.336	0.336	0.336	340,000
2022-11-11	0.335	0.336	0.329	0.333	0.333	140,000
2022-11-10	0.334	0.334	0.329	0.334	0.334	60,000
2022-11-09	0.330	0.332	0.329	0.332	0.332	70,000
2022-11-08	0.330	0.335	0.325	0.333	0.333	410,000
2022-11-07	0.332	0.335	0.328	0.335	0.335	120,000
2022-11-03	0.324	0.329	0.324	0.329	0.329	660,000
2022-11-02	0.342	0.342	0.311	0.323	0.323	1,270,000
2022-11-01	0.329	0.346	0.329	0.336	0.336	730,000
2022-10-31	0.320	0.345	0.315	0.342	0.342	1,670,000
2022-10-28	0.324	0.327	0.313	0.322	0.322	600,000
2022-10-27	0.314	0.327	0.314	0.322	0.322	1,490,000
2022-10-26	0.314	0.316	0.305	0.314	0.314	600,000
2022-10-25	0.309	0.312	0.306	0.312	0.312	140,000
2022-10-24	0.310	0.312	0.310	0.311	0.311	660,000
2022-10-21	0.307	0.307	0.304	0.307	0.307	110,000
2022-10-20	0.299	0.305	0.299	0.304	0.304	620,000
2022-10-19	0.298	0.298	0.294	0.294	0.294	250,000

← NewerPage 17 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.