Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.352	0.362	0.351	0.361	0.361	430,000
2022-04-25	0.364	0.364	0.351	0.353	0.353	540,000
2022-04-22	0.365	0.379	0.360	0.363	0.363	1,260,000
2022-04-21	0.377	0.378	0.365	0.374	0.374	330,000
2022-04-20	0.370	0.380	0.365	0.365	0.365	260,000
2022-04-19	0.368	0.384	0.363	0.367	0.367	540,000
2022-04-18	0.395	0.397	0.365	0.378	0.378	680,000
2022-04-15	0.361	0.399	0.356	0.379	0.379	600,000
2022-04-14	0.386	0.386	0.356	0.364	0.364	650,000
2022-04-13	0.367	0.390	0.351	0.371	0.371	2,160,000
2022-04-12	0.374	0.428	0.346	0.372	0.372	8,160,000
2022-04-11	0.349	0.368	0.343	0.355	0.355	490,000
2022-04-08	0.375	0.396	0.350	0.369	0.369	290,000
2022-04-07	0.388	0.388	0.375	0.376	0.376	190,000
2022-04-06	0.375	0.379	0.367	0.375	0.375	180,000
2022-04-05	0.393	0.445	0.370	0.377	0.377	6,260,000
2022-04-04	0.364	0.380	0.346	0.379	0.379	1,110,000
2022-04-01	0.340	0.369	0.340	0.361	0.361	350,000
2022-03-31	0.327	0.400	0.322	0.339	0.339	4,220,000
2022-03-30	0.313	0.353	0.310	0.311	0.311	560,000
2022-03-29	0.330	0.330	0.285	0.311	0.311	1,670,000
2022-03-28	0.322	0.339	0.222	0.307	0.307	570,000
2022-03-25	0.334	0.334	0.334	0.334	0.334	0
2022-03-24	0.334	0.334	0.334	0.334	0.334	0
2022-03-23	0.334	0.334	0.334	0.334	0.334	0
2022-03-22	0.334	0.334	0.334	0.334	0.334	0
2022-03-21	0.334	0.334	0.334	0.334	0.334	0
2022-03-18	0.334	0.334	0.334	0.334	0.334	0
2022-03-17	0.334	0.334	0.334	0.334	0.334	0
2022-03-16	0.334	0.334	0.334	0.334	0.334	0
2022-03-15	0.334	0.334	0.334	0.334	0.334	0
2022-03-14	0.334	0.334	0.334	0.334	0.334	0
2022-03-11	0.334	0.334	0.334	0.334	0.334	0
2022-03-10	0.334	0.334	0.334	0.334	0.334	0
2022-03-09	0.334	0.334	0.334	0.334	0.334	0
2022-03-04	0.334	0.334	0.334	0.334	0.334	0
2022-03-03	0.334	0.334	0.334	0.334	0.334	0
2022-03-02	0.334	0.334	0.334	0.334	0.334	0
2022-03-01	0.334	0.334	0.334	0.334	0.334	0
2022-02-28	0.334	0.334	0.334	0.334	0.334	0
2022-02-25	0.377	0.378	0.265	0.334	0.334	620,000
2022-02-24	0.384	0.384	0.232	0.271	0.271	3,660,000
2022-02-23	0.374	0.374	0.374	0.374	0.374	0
2022-02-22	0.350	0.375	0.343	0.374	0.374	820,000
2022-02-21	0.384	0.384	0.351	0.358	0.358	1,490,000
2022-02-18	0.388	0.392	0.376	0.377	0.377	2,760,000
2022-02-17	0.396	0.396	0.380	0.384	0.384	1,880,000
2022-02-16	0.396	0.402	0.390	0.394	0.394	530,000
2022-02-15	0.398	0.405	0.397	0.397	0.397	230,000
2022-02-14	0.399	0.401	0.395	0.400	0.400	750,000
2022-02-11	0.402	0.402	0.392	0.392	0.392	100,000
2022-02-10	0.399	0.402	0.394	0.395	0.395	570,000
2022-02-09	0.393	0.402	0.391	0.398	0.398	310,000
2022-02-08	0.400	0.400	0.393	0.399	0.399	560,000
2022-02-07	0.406	0.406	0.395	0.398	0.398	110,000
2022-02-04	0.399	0.399	0.391	0.394	0.394	220,000
2022-02-03	0.403	0.410	0.383	0.393	0.393	950,000
2022-02-02	0.405	0.406	0.396	0.400	0.400	240,000
2022-02-01	0.395	0.416	0.393	0.403	0.403	700,000
2022-01-31	0.387	0.402	0.387	0.400	0.400	490,000

← NewerPage 20 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.