Mordovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 0.497 | 0.508 | 0.485 | 0.496 | 0.472 | 1,940,000 |
| 2021-11-03 | 0.502 | 0.517 | 0.498 | 0.500 | 0.476 | 1,250,000 |
| 2021-11-02 | 0.508 | 0.523 | 0.505 | 0.505 | 0.480 | 1,390,000 |
| 2021-11-01 | 0.525 | 0.525 | 0.505 | 0.514 | 0.489 | 7,740,000 |
| 2021-10-29 | 0.478 | 0.519 | 0.478 | 0.499 | 0.475 | 5,880,000 |
| 2021-10-28 | 0.482 | 0.494 | 0.475 | 0.482 | 0.458 | 6,150,000 |
| 2021-10-27 | 0.489 | 0.492 | 0.476 | 0.483 | 0.459 | 2,740,000 |
| 2021-10-26 | 0.485 | 0.492 | 0.482 | 0.486 | 0.462 | 3,050,000 |
| 2021-10-25 | 0.486 | 0.500 | 0.480 | 0.490 | 0.466 | 8,020,000 |
| 2021-10-22 | 0.493 | 0.499 | 0.480 | 0.483 | 0.459 | 3,820,000 |
| 2021-10-21 | 0.494 | 0.497 | 0.480 | 0.486 | 0.462 | 4,050,000 |
| 2021-10-20 | 0.490 | 0.500 | 0.485 | 0.494 | 0.470 | 3,980,000 |
| 2021-10-19 | 0.500 | 0.500 | 0.481 | 0.485 | 0.461 | 4,700,000 |
| 2021-10-18 | 0.523 | 0.529 | 0.469 | 0.498 | 0.474 | 19,460,000 |
← NewerPage 22 of 22 · 1,274 trading days
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.