Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.898	0.912	0.896	0.908	0.908	690,000
2026-02-03	0.906	0.910	0.896	0.902	0.902	990,000
2026-02-02	0.898	0.922	0.880	0.900	0.900	3,200,000
2026-01-30	0.902	0.902	0.890	0.898	0.898	1,390,000
2026-01-29	0.928	0.928	0.900	0.904	0.904	5,660,000
2026-01-28	0.938	0.950	0.908	0.920	0.920	5,640,000
2026-01-27	0.904	0.950	0.896	0.918	0.918	7,350,000
2026-01-26	0.904	0.906	0.886	0.894	0.894	2,000,000
2026-01-23	0.888	0.904	0.886	0.902	0.902	1,300,000
2026-01-22	0.890	0.894	0.880	0.888	0.888	570,000
2026-01-21	0.882	0.888	0.874	0.884	0.884	830,000
2026-01-20	0.902	0.902	0.872	0.878	0.878	1,740,000
2026-01-19	0.876	0.912	0.872	0.886	0.886	3,910,000
2026-01-16	0.882	0.894	0.860	0.878	0.878	1,680,000
2026-01-15	0.858	0.940	0.852	0.866	0.866	3,900,000
2026-01-14	0.868	0.870	0.850	0.866	0.866	3,040,000
2026-01-13	0.884	0.884	0.870	0.878	0.878	1,230,000
2026-01-12	0.884	0.888	0.880	0.880	0.880	1,460,000
2026-01-09	0.880	0.884	0.864	0.870	0.870	4,350,000
2026-01-08	0.856	0.884	0.850	0.870	0.870	3,760,000
2026-01-06	0.864	0.868	0.856	0.864	0.864	2,350,000
2026-01-05	0.856	0.870	0.850	0.852	0.852	2,400,000
2025-12-30	0.862	0.864	0.850	0.854	0.854	3,820,000
2025-12-29	0.852	0.872	0.844	0.854	0.854	4,030,000
2025-12-26	0.858	0.862	0.850	0.850	0.850	1,140,000
2025-12-25	0.848	0.860	0.840	0.852	0.852	730,000
2025-12-24	0.848	0.854	0.820	0.842	0.842	1,900,000
2025-12-23	0.870	0.872	0.834	0.848	0.848	1,560,000
2025-12-22	0.894	0.898	0.860	0.876	0.876	2,770,000
2025-12-19	0.900	0.900	0.882	0.888	0.888	2,360,000
2025-12-18	0.892	0.896	0.886	0.896	0.896	2,350,000
2025-12-17	0.892	0.900	0.888	0.892	0.892	2,200,000
2025-12-16	0.894	0.894	0.888	0.892	0.892	890,000
2025-12-15	0.906	0.906	0.884	0.892	0.892	5,620,000
2025-12-12	0.980	0.980	0.852	0.902	0.902	15,080,000
2025-12-11	0.998	1.004	0.972	0.982	0.982	10,140,000
2025-12-10	0.996	1.006	0.992	0.996	0.996	3,810,000
2025-12-09	1.008	1.010	0.992	1.000	1.000	4,860,000
2025-12-08	1.002	1.010	0.990	0.996	0.996	6,180,000
2025-12-05	1.006	1.008	0.992	1.000	1.000	3,720,000
2025-12-04	1.002	1.010	1.000	1.008	1.008	3,770,000
2025-12-03	0.980	1.000	0.978	0.998	0.998	2,560,000
2025-12-02	0.976	1.006	0.936	0.984	0.984	10,570,000
2025-12-01	0.982	1.000	0.922	0.960	0.960	8,320,000
2025-11-28	0.974	0.990	0.970	0.972	0.972	3,810,000
2025-11-27	0.958	0.980	0.956	0.978	0.978	2,510,000
2025-11-26	0.962	0.964	0.954	0.958	0.958	1,350,000
2025-11-25	0.954	0.962	0.940	0.962	0.962	2,080,000
2025-11-24	0.940	0.984	0.874	0.960	0.960	8,150,000
2025-11-21	0.944	0.950	0.940	0.940	0.940	4,110,000
2025-11-20	0.914	0.952	0.908	0.928	0.928	4,740,000
2025-11-19	0.914	0.920	0.910	0.916	0.916	2,990,000
2025-11-18	0.922	0.926	0.900	0.910	0.910	3,470,000
2025-11-17	0.908	0.920	0.898	0.916	0.916	3,820,000
2025-11-14	0.904	0.906	0.894	0.904	0.904	1,220,000
2025-11-13	0.914	0.916	0.888	0.902	0.902	3,580,000
2025-11-12	0.924	0.924	0.884	0.910	0.910	5,630,000
2025-11-11	0.926	0.948	0.908	0.914	0.914	3,770,000
2025-11-10	0.922	0.966	0.876	0.948	0.948	14,180,000
2025-11-07	0.916	0.938	0.914	0.924	0.924	3,400,000

← NewerPage 4 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.