Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.392	0.401	0.380	0.395	0.395	650,000
2022-01-27	0.400	0.400	0.387	0.393	0.393	470,000
2022-01-26	0.380	0.400	0.380	0.395	0.395	1,830,000
2022-01-25	0.396	0.396	0.362	0.380	0.380	510,000
2022-01-24	0.396	0.396	0.360	0.370	0.370	1,280,000
2022-01-21	0.395	0.396	0.391	0.394	0.394	220,000
2022-01-20	0.397	0.397	0.390	0.395	0.395	640,000
2022-01-19	0.395	0.399	0.392	0.397	0.397	680,000
2022-01-18	0.409	0.410	0.390	0.394	0.394	1,260,000
2022-01-17	0.407	0.420	0.407	0.409	0.409	1,160,000
2022-01-14	0.414	0.414	0.401	0.406	0.406	1,950,000
2022-01-13	0.412	0.418	0.412	0.415	0.415	300,000
2022-01-12	0.411	0.416	0.410	0.416	0.416	400,000
2022-01-11	0.412	0.416	0.405	0.410	0.410	2,300,000
2022-01-10	0.412	0.419	0.412	0.413	0.413	190,000
2022-01-07	0.418	0.418	0.418	0.418	0.418	0
2022-01-06	0.411	0.420	0.411	0.418	0.418	630,000
2022-01-05	0.412	0.424	0.412	0.415	0.415	310,000
2022-01-04	0.408	0.425	0.407	0.421	0.421	820,000
2022-01-03	0.413	0.418	0.407	0.418	0.418	530,000
2021-12-30	0.406	0.410	0.405	0.410	0.410	320,000
2021-12-29	0.405	0.411	0.404	0.407	0.407	340,000
2021-12-28	0.413	0.413	0.404	0.409	0.409	1,720,000
2021-12-27	0.405	0.412	0.403	0.411	0.411	870,000
2021-12-24	0.407	0.410	0.404	0.405	0.405	150,000
2021-12-23	0.412	0.412	0.383	0.407	0.407	1,890,000
2021-12-22	0.421	0.422	0.406	0.408	0.408	1,040,000
2021-12-21	0.416	0.419	0.413	0.419	0.419	320,000
2021-12-20	0.411	0.419	0.411	0.415	0.415	670,000
2021-12-17	0.411	0.425	0.409	0.410	0.410	430,000
2021-12-16	0.410	0.418	0.410	0.418	0.418	330,000
2021-12-15	0.414	0.414	0.403	0.408	0.408	1,310,000
2021-12-14	0.402	0.415	0.400	0.403	0.403	2,870,000
2021-12-13	0.419	0.419	0.404	0.407	0.407	1,440,000
2021-12-10	0.411	0.421	0.411	0.418	0.418	1,070,000
2021-12-09	0.420	0.420	0.405	0.420	0.420	1,620,000
2021-12-08	0.422	0.426	0.420	0.421	0.421	860,000
2021-12-07	0.435	0.447	0.416	0.425	0.425	3,600,000
2021-12-06	0.436	0.440	0.421	0.427	0.427	3,150,000
2021-12-03	0.442	0.455	0.435	0.443	0.443	12,820,000
2021-12-02	0.479	0.492	0.468	0.471	0.448	25,060,000
2021-12-01	0.468	0.479	0.467	0.475	0.452	5,480,000
2021-11-30	0.468	0.482	0.461	0.470	0.447	5,770,000
2021-11-29	0.469	0.478	0.455	0.471	0.448	2,950,000
2021-11-26	0.475	0.479	0.460	0.470	0.447	2,850,000
2021-11-25	0.479	0.480	0.472	0.478	0.455	1,280,000
2021-11-24	0.479	0.482	0.470	0.471	0.448	1,530,000
2021-11-23	0.474	0.480	0.467	0.478	0.455	1,990,000
2021-11-22	0.485	0.485	0.466	0.474	0.451	4,840,000
2021-11-19	0.485	0.490	0.478	0.480	0.457	1,390,000
2021-11-18	0.490	0.500	0.487	0.487	0.463	3,270,000
2021-11-17	0.490	0.497	0.486	0.487	0.463	1,920,000
2021-11-16	0.480	0.494	0.480	0.486	0.462	3,560,000
2021-11-15	0.480	0.490	0.480	0.482	0.458	1,790,000
2021-11-12	0.476	0.490	0.470	0.480	0.457	2,170,000
2021-11-11	0.486	0.486	0.470	0.475	0.452	3,190,000
2021-11-10	0.504	0.504	0.479	0.489	0.465	3,500,000
2021-11-09	0.507	0.507	0.485	0.491	0.467	3,070,000
2021-11-08	0.512	0.513	0.488	0.492	0.468	2,220,000
2021-11-05	0.497	0.508	0.485	0.496	0.472	1,940,000

← NewerPage 21 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.