Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.862	0.864	0.852	0.862	0.862	130,000
2026-04-29	0.852	0.862	0.848	0.850	0.850	250,000
2026-04-28	0.868	0.870	0.854	0.862	0.862	860,000
2026-04-27	0.864	0.870	0.856	0.856	0.856	930,000
2026-04-24	0.870	0.870	0.860	0.868	0.868	150,000
2026-04-23	0.870	0.878	0.856	0.864	0.864	1,320,000
2026-04-22	0.890	0.900	0.860	0.866	0.866	2,230,000
2026-04-21	0.874	0.918	0.874	0.892	0.892	3,930,000
2026-04-20	0.888	0.890	0.870	0.884	0.884	890,000
2026-04-17	0.880	0.888	0.876	0.884	0.884	290,000
2026-04-16	0.886	0.888	0.876	0.880	0.880	620,000
2026-04-15	0.872	0.892	0.872	0.874	0.874	1,450,000
2026-04-14	0.874	0.892	0.866	0.880	0.880	1,630,000
2026-04-13	0.854	0.882	0.854	0.866	0.866	3,720,000
2026-04-10	0.864	0.864	0.854	0.854	0.854	520,000
2026-04-09	0.864	0.868	0.856	0.862	0.862	660,000
2026-04-08	0.848	0.870	0.848	0.860	0.860	720,000
2026-04-07	0.856	0.856	0.850	0.854	0.854	130,000
2026-04-06	0.846	0.856	0.840	0.852	0.852	660,000
2026-04-03	0.846	0.846	0.844	0.846	0.846	150,000
2026-04-02	0.846	0.846	0.840	0.840	0.840	190,000
2026-04-01	0.832	0.850	0.832	0.846	0.846	1,110,000
2026-03-31	0.826	0.840	0.820	0.820	0.820	3,250,000
2026-03-30	0.824	0.832	0.820	0.832	0.832	740,000
2026-03-27	0.830	0.836	0.822	0.826	0.826	960,000
2026-03-26	0.842	0.846	0.826	0.832	0.832	390,000
2026-03-25	0.830	0.844	0.824	0.836	0.836	800,000
2026-03-24	0.830	0.830	0.826	0.830	0.830	170,000
2026-03-23	0.838	0.838	0.826	0.828	0.828	350,000
2026-03-20	0.838	0.844	0.832	0.834	0.834	650,000
2026-03-19	0.838	0.846	0.830	0.832	0.832	1,140,000
2026-03-18	0.836	0.844	0.836	0.842	0.842	1,090,000
2026-03-17	0.854	0.858	0.822	0.832	0.832	1,660,000
2026-03-16	0.842	0.852	0.836	0.842	0.842	1,100,000
2026-03-13	0.834	0.842	0.830	0.842	0.842	460,000
2026-03-12	0.840	0.840	0.836	0.840	0.840	190,000
2026-03-11	0.842	0.848	0.822	0.838	0.838	920,000
2026-03-10	0.842	0.850	0.842	0.846	0.846	680,000
2026-03-09	0.840	0.876	0.836	0.844	0.844	530,000
2026-03-06	0.852	0.852	0.842	0.846	0.846	330,000
2026-03-05	0.854	0.856	0.842	0.846	0.846	510,000
2026-03-04	0.844	0.858	0.844	0.848	0.848	300,000
2026-03-03	0.858	0.858	0.842	0.848	0.848	710,000
2026-03-02	0.862	0.870	0.842	0.858	0.858	1,820,000
2026-02-27	0.860	0.866	0.860	0.860	0.860	370,000
2026-02-26	0.870	0.870	0.860	0.862	0.862	440,000
2026-02-25	0.862	0.868	0.858	0.864	0.864	630,000
2026-02-24	0.864	0.874	0.852	0.862	0.862	1,410,000
2026-02-20	0.882	0.882	0.862	0.876	0.876	1,710,000
2026-02-19	0.884	0.886	0.872	0.872	0.872	630,000
2026-02-18	0.870	0.880	0.868	0.872	0.872	1,290,000
2026-02-17	0.868	0.878	0.864	0.874	0.874	460,000
2026-02-16	0.888	0.888	0.854	0.870	0.870	5,640,000
2026-02-13	0.892	0.904	0.884	0.892	0.892	2,030,000
2026-02-12	0.892	0.892	0.888	0.892	0.892	190,000
2026-02-11	0.894	0.898	0.890	0.896	0.896	540,000
2026-02-10	0.896	0.900	0.886	0.894	0.894	1,060,000
2026-02-09	0.888	0.904	0.886	0.898	0.898	2,300,000
2026-02-06	0.900	0.908	0.882	0.900	0.900	2,620,000
2026-02-05	0.904	0.910	0.892	0.910	0.910	1,050,000

← NewerPage 3 of 5 · 254 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.