Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.888	0.890	0.874	0.888	0.888	790,000
2026-07-24	0.890	0.894	0.880	0.888	0.888	690,000
2026-07-23	0.888	0.888	0.864	0.884	0.884	260,000
2026-07-22	0.884	0.886	0.878	0.878	0.878	290,000
2026-07-21	0.888	0.898	0.874	0.882	0.882	860,000
2026-07-20	0.854	0.888	0.854	0.882	0.882	1,010,000
2026-07-17	0.870	0.870	0.840	0.860	0.860	430,000
2026-07-16	0.884	0.884	0.836	0.860	0.860	540,000
2026-07-15	0.882	0.896	0.878	0.884	0.884	180,000
2026-07-14	0.890	0.946	0.888	0.890	0.890	2,160,000
2026-07-13	0.886	0.900	0.872	0.888	0.888	1,940,000
2026-07-10	0.902	0.934	0.868	0.892	0.892	1,730,000
2026-07-09	0.898	0.924	0.892	0.904	0.904	1,620,000
2026-07-08	0.890	0.904	0.848	0.888	0.888	2,240,000
2026-07-07	0.896	0.896	0.850	0.870	0.870	770,000
2026-07-06	0.894	0.900	0.880	0.898	0.898	1,170,000
2026-07-03	0.894	0.906	0.892	0.904	0.904	210,000
2026-07-02	0.908	0.910	0.886	0.896	0.896	520,000
2026-07-01	0.908	0.910	0.900	0.910	0.910	210,000
2026-06-30	0.920	0.920	0.908	0.908	0.908	140,000
2026-06-29	0.926	0.954	0.890	0.918	0.918	3,490,000
2026-06-26	0.906	0.934	0.906	0.926	0.926	2,170,000
2026-06-25	0.930	0.930	0.906	0.908	0.908	290,000
2026-06-24	0.924	0.934	0.904	0.910	0.910	2,780,000
2026-06-23	0.898	0.938	0.898	0.926	0.926	600,000
2026-06-22	0.926	0.926	0.892	0.912	0.912	1,600,000
2026-06-19	0.914	0.942	0.886	0.892	0.892	2,670,000
2026-06-18	0.900	0.928	0.880	0.892	0.892	830,000
2026-06-17	0.890	0.912	0.890	0.900	0.900	300,000
2026-06-16	0.920	0.920	0.870	0.894	0.894	980,000
2026-06-15	0.922	0.928	0.920	0.924	0.924	220,000
2026-06-11	0.930	0.930	0.920	0.920	0.920	410,000
2026-06-10	0.918	0.940	0.918	0.930	0.930	780,000
2026-06-09	0.908	0.930	0.892	0.908	0.908	2,680,000
2026-06-08	0.900	0.928	0.858	0.868	0.868	3,990,000
2026-06-05	0.910	0.910	0.900	0.904	0.904	780,000
2026-06-04	0.902	0.914	0.896	0.900	0.900	1,230,000
2026-06-03	0.906	0.910	0.892	0.898	0.898	3,710,000
2026-06-02	0.880	0.910	0.880	0.890	0.890	5,280,000
2026-06-01	0.848	0.890	0.844	0.864	0.864	4,910,000
2026-05-29	0.866	0.866	0.850	0.854	0.854	180,000
2026-05-28	0.858	0.870	0.828	0.858	0.858	1,920,000
2026-05-27	0.856	0.864	0.854	0.858	0.858	740,000
2026-05-26	0.850	0.884	0.840	0.868	0.868	1,690,000
2026-05-25	0.850	0.852	0.840	0.844	0.844	760,000
2026-05-22	0.872	0.874	0.842	0.844	0.844	3,780,000
2026-05-21	0.878	0.890	0.870	0.880	0.880	1,360,000
2026-05-20	0.968	0.968	0.862	0.880	0.880	3,290,000
2026-05-19	0.866	0.880	0.860	0.874	0.874	670,000
2026-05-18	0.860	0.868	0.860	0.860	0.860	490,000
2026-05-15	0.860	0.868	0.860	0.862	0.862	540,000
2026-05-14	0.858	0.868	0.858	0.858	0.858	180,000
2026-05-13	0.874	0.874	0.854	0.858	0.858	680,000
2026-05-12	0.884	0.890	0.868	0.888	0.888	2,630,000
2026-05-11	0.872	0.890	0.860	0.884	0.884	1,080,000
2026-05-08	0.842	0.872	0.842	0.870	0.870	1,130,000
2026-05-07	0.848	0.850	0.840	0.848	0.848	140,000
2026-05-06	0.844	0.850	0.828	0.850	0.850	370,000
2026-05-05	0.838	0.852	0.836	0.844	0.844	180,000
2026-05-04	0.860	0.868	0.828	0.842	0.842	900,000

← NewerPage 2 of 22 · 1,271 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.