Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.291	0.305	0.291	0.298	0.298	350,000
2022-10-17	0.294	0.303	0.292	0.303	0.303	460,000
2022-10-14	0.291	0.297	0.286	0.293	0.293	790,000
2022-10-13	0.286	0.335	0.286	0.295	0.295	9,860,000
2022-10-12	0.297	0.300	0.294	0.299	0.299	290,000
2022-10-11	0.286	0.288	0.286	0.287	0.287	40,000
2022-10-10	0.284	0.285	0.280	0.285	0.285	520,000
2022-10-07	0.280	0.300	0.280	0.285	0.285	920,000
2022-10-06	0.284	0.285	0.280	0.282	0.282	140,000
2022-10-05	0.285	0.298	0.280	0.281	0.281	360,000
2022-10-04	0.288	0.320	0.285	0.287	0.287	940,000
2022-10-03	0.287	0.288	0.270	0.286	0.286	3,360,000
2022-09-30	0.284	0.285	0.280	0.284	0.284	220,000
2022-09-29	0.284	0.288	0.282	0.285	0.285	140,000
2022-09-28	0.288	0.289	0.281	0.289	0.289	790,000
2022-09-27	0.290	0.294	0.288	0.291	0.291	380,000
2022-09-26	0.301	0.301	0.276	0.288	0.288	4,820,000
2022-09-23	0.318	0.318	0.301	0.307	0.307	410,000
2022-09-22	0.337	0.337	0.312	0.315	0.315	390,000
2022-09-21	0.301	0.318	0.276	0.308	0.308	2,630,000
2022-09-20	0.352	0.357	0.300	0.321	0.321	4,800,000
2022-09-19	0.353	0.356	0.350	0.354	0.354	790,000
2022-09-16	0.355	0.362	0.348	0.353	0.353	1,750,000
2022-09-15	0.374	0.375	0.350	0.356	0.356	2,990,000
2022-09-14	0.343	0.365	0.340	0.360	0.360	5,320,000
2022-09-13	0.341	0.359	0.335	0.344	0.344	3,460,000
2022-09-12	0.330	0.364	0.330	0.343	0.343	1,950,000
2022-09-09	0.329	0.337	0.326	0.332	0.332	930,000
2022-09-08	0.332	0.334	0.320	0.326	0.326	1,190,000
2022-09-07	0.330	0.337	0.330	0.332	0.332	140,000
2022-09-06	0.331	0.336	0.330	0.331	0.331	340,000
2022-09-05	0.331	0.337	0.325	0.334	0.334	1,040,000
2022-09-02	0.335	0.337	0.334	0.335	0.335	420,000
2022-09-01	0.335	0.335	0.332	0.333	0.333	100,000
2022-08-31	0.330	0.340	0.328	0.334	0.334	1,420,000
2022-08-30	0.332	0.342	0.331	0.339	0.339	590,000
2022-08-29	0.339	0.350	0.330	0.330	0.330	4,670,000
2022-08-26	0.348	0.348	0.335	0.335	0.335	120,000
2022-08-25	0.332	0.350	0.331	0.341	0.341	2,420,000
2022-08-24	0.334	0.336	0.332	0.335	0.335	120,000
2022-08-23	0.338	0.340	0.330	0.338	0.338	370,000
2022-08-22	0.332	0.335	0.332	0.333	0.333	50,000
2022-08-19	0.334	0.334	0.330	0.333	0.333	610,000
2022-08-18	0.329	0.334	0.329	0.332	0.332	410,000
2022-08-17	0.325	0.331	0.324	0.327	0.327	190,000
2022-08-16	0.324	0.327	0.310	0.324	0.324	1,270,000
2022-08-15	0.326	0.326	0.324	0.324	0.324	40,000
2022-08-12	0.323	0.331	0.322	0.327	0.327	490,000
2022-08-11	0.331	0.331	0.322	0.326	0.326	1,180,000
2022-08-10	0.335	0.335	0.333	0.333	0.333	540,000
2022-08-09	0.328	0.334	0.328	0.332	0.332	2,020,000
2022-08-08	0.329	0.334	0.322	0.329	0.329	700,000
2022-08-05	0.331	0.340	0.323	0.329	0.329	890,000
2022-08-04	0.334	0.334	0.329	0.329	0.329	90,000
2022-08-03	0.330	0.330	0.315	0.323	0.323	470,000
2022-08-02	0.325	0.329	0.317	0.329	0.329	210,000
2022-08-01	0.333	0.334	0.330	0.330	0.330	100,000
2022-07-29	0.333	0.333	0.329	0.331	0.331	170,000
2022-07-28	0.326	0.332	0.326	0.330	0.330	990,000
2022-07-27	0.328	0.329	0.324	0.329	0.329	110,000

← NewerPage 18 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.