Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.317	0.325	0.317	0.325	0.325	80,000
2022-07-25	0.315	0.318	0.314	0.317	0.317	70,000
2022-07-22	0.310	0.316	0.310	0.316	0.316	100,000
2022-07-21	0.320	0.321	0.311	0.317	0.317	170,000
2022-07-20	0.326	0.326	0.320	0.324	0.324	320,000
2022-07-19	0.321	0.329	0.320	0.329	0.329	140,000
2022-07-18	0.323	0.333	0.321	0.326	0.326	640,000
2022-07-15	0.315	0.316	0.306	0.311	0.311	630,000
2022-07-14	0.316	0.316	0.307	0.312	0.312	1,230,000
2022-07-13	0.324	0.324	0.316	0.320	0.320	510,000
2022-07-12	0.325	0.325	0.317	0.325	0.325	190,000
2022-07-11	0.327	0.328	0.320	0.321	0.321	160,000
2022-07-08	0.323	0.325	0.322	0.324	0.324	110,000
2022-07-07	0.326	0.326	0.318	0.321	0.321	290,000
2022-07-06	0.326	0.330	0.322	0.326	0.326	120,000
2022-07-05	0.326	0.334	0.326	0.330	0.330	120,000
2022-07-04	0.324	0.330	0.324	0.329	0.329	240,000
2022-07-01	0.318	0.329	0.316	0.324	0.324	770,000
2022-06-30	0.327	0.327	0.317	0.325	0.325	390,000
2022-06-29	0.325	0.327	0.320	0.327	0.327	710,000
2022-06-28	0.328	0.330	0.326	0.328	0.328	400,000
2022-06-27	0.333	0.333	0.325	0.328	0.328	980,000
2022-06-24	0.332	0.336	0.324	0.325	0.325	920,000
2022-06-23	0.328	0.331	0.328	0.331	0.331	150,000
2022-06-22	0.330	0.333	0.329	0.330	0.330	360,000
2022-06-21	0.344	0.344	0.325	0.329	0.329	710,000
2022-06-20	0.329	0.336	0.321	0.332	0.332	1,010,000
2022-06-17	0.337	0.345	0.325	0.331	0.331	1,180,000
2022-06-16	0.337	0.340	0.330	0.338	0.338	360,000
2022-06-15	0.333	0.334	0.329	0.332	0.332	270,000
2022-06-14	0.332	0.333	0.322	0.329	0.329	390,000
2022-06-10	0.328	0.345	0.322	0.332	0.332	1,290,000
2022-06-09	0.333	0.338	0.332	0.333	0.333	350,000
2022-06-08	0.324	0.340	0.324	0.337	0.337	730,000
2022-06-07	0.323	0.339	0.323	0.330	0.330	1,010,000
2022-06-06	0.322	0.326	0.319	0.322	0.322	550,000
2022-06-03	0.334	0.341	0.328	0.329	0.329	290,000
2022-06-02	0.337	0.338	0.330	0.331	0.331	360,000
2022-06-01	0.332	0.340	0.328	0.335	0.335	1,080,000
2022-05-31	0.343	0.344	0.331	0.336	0.336	940,000
2022-05-30	0.357	0.359	0.339	0.341	0.341	2,980,000
2022-05-27	0.400	0.440	0.341	0.357	0.357	16,500,000
2022-05-26	0.358	0.390	0.353	0.390	0.390	2,180,000
2022-05-25	0.356	0.370	0.354	0.370	0.370	890,000
2022-05-24	0.359	0.378	0.354	0.356	0.356	730,000
2022-05-23	0.378	0.378	0.352	0.365	0.365	180,000
2022-05-20	0.381	0.384	0.365	0.378	0.378	660,000
2022-05-19	0.351	0.381	0.351	0.380	0.380	1,050,000
2022-05-18	0.356	0.361	0.355	0.355	0.355	170,000
2022-05-17	0.355	0.369	0.353	0.356	0.356	1,320,000
2022-05-16	0.361	0.361	0.348	0.353	0.353	1,210,000
2022-05-13	0.354	0.356	0.354	0.356	0.356	150,000
2022-05-12	0.353	0.353	0.351	0.352	0.352	40,000
2022-05-11	0.356	0.358	0.355	0.355	0.355	140,000
2022-05-06	0.356	0.359	0.354	0.359	0.359	50,000
2022-05-05	0.357	0.361	0.357	0.357	0.357	100,000
2022-05-04	0.356	0.359	0.348	0.355	0.355	460,000
2022-04-29	0.357	0.359	0.351	0.357	0.357	430,000
2022-04-28	0.360	0.367	0.353	0.358	0.358	520,000
2022-04-27	0.357	0.374	0.342	0.358	0.358	1,320,000

← NewerPage 19 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.