Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.912	0.940	0.912	0.928	0.928	4,300,000
2025-11-05	0.922	0.928	0.900	0.914	0.914	4,300,000
2025-11-03	0.926	0.950	0.920	0.938	0.938	3,940,000
2025-11-01	0.880	0.944	0.880	0.916	0.916	4,290,000
2025-10-31	0.870	0.920	0.866	0.870	0.870	10,230,000
2025-10-30	0.904	0.908	0.856	0.868	0.868	9,650,000
2025-10-29	0.880	0.920	0.866	0.882	0.882	6,080,000
2025-10-28	0.906	0.942	0.870	0.890	0.890	4,850,000
2025-10-27	0.844	0.950	0.824	0.872	0.872	6,500,000
2025-10-24	0.842	0.870	0.820	0.834	0.834	2,620,000
2025-10-23	0.832	0.854	0.830	0.832	0.832	180,000
2025-10-22	0.838	0.882	0.826	0.854	0.854	4,250,000
2025-10-21	0.834	0.868	0.824	0.834	0.834	3,530,000
2025-10-20	0.824	0.852	0.824	0.840	0.840	790,000
2025-10-17	0.838	0.844	0.830	0.840	0.840	560,000
2025-10-16	0.854	0.854	0.814	0.818	0.818	2,900,000
2025-10-15	0.838	0.846	0.828	0.832	0.832	180,000
2025-10-14	0.856	0.874	0.818	0.822	0.822	6,030,000
2025-10-13	0.840	0.880	0.822	0.828	0.828	4,140,000
2025-10-10	0.834	0.850	0.828	0.838	0.838	1,710,000
2025-10-09	0.830	0.868	0.812	0.840	0.840	4,300,000
2025-10-08	0.850	0.852	0.814	0.836	0.836	650,000
2025-10-07	0.836	0.850	0.836	0.840	0.840	340,000
2025-10-06	0.826	0.850	0.824	0.834	0.834	110,000
2025-10-03	0.846	0.848	0.828	0.842	0.842	310,000
2025-10-02	0.852	0.868	0.828	0.834	0.834	3,910,000
2025-10-01	0.862	0.886	0.832	0.850	0.850	2,890,000
2025-09-30	0.824	0.910	0.810	0.842	0.842	2,040,000
2025-09-29	0.860	0.884	0.842	0.862	0.862	2,040,000
2025-09-26	0.850	0.858	0.844	0.856	0.856	580,000
2025-09-25	0.860	0.868	0.844	0.852	0.852	1,530,000
2025-09-24	0.846	0.866	0.838	0.840	0.840	2,310,000
2025-09-23	0.854	0.866	0.842	0.866	0.866	200,000
2025-09-22	0.866	0.868	0.842	0.852	0.852	880,000
2025-09-19	0.872	0.884	0.868	0.876	0.876	370,000
2025-09-18	0.892	0.898	0.870	0.892	0.892	2,830,000
2025-09-17	0.864	0.938	0.860	0.878	0.878	1,240,000
2025-09-16	0.864	0.864	0.848	0.848	0.848	120,000
2025-09-15	0.850	0.866	0.850	0.852	0.852	500,000
2025-09-12	0.846	0.860	0.840	0.842	0.842	1,190,000
2025-09-11	0.840	0.856	0.838	0.844	0.844	1,040,000
2025-09-10	0.834	0.840	0.830	0.838	0.838	180,000
2025-09-09	0.834	0.840	0.822	0.828	0.828	570,000
2025-09-08	0.830	0.846	0.824	0.828	0.828	810,000
2025-09-05	0.824	0.834	0.824	0.828	0.828	570,000
2025-09-04	0.822	0.832	0.822	0.822	0.822	260,000
2025-09-03	0.826	0.826	0.812	0.820	0.820	440,000
2025-09-02	0.828	0.830	0.822	0.828	0.828	200,000
2025-09-01	0.836	0.836	0.826	0.828	0.828	400,000
2025-08-29	0.836	0.860	0.834	0.836	0.836	900,000
2025-08-28	0.842	0.846	0.834	0.834	0.834	280,000
2025-08-27	0.838	0.854	0.836	0.840	0.840	450,000
2025-08-26	0.852	0.858	0.846	0.846	0.846	470,000
2025-08-25	0.852	0.862	0.834	0.856	0.856	850,000
2025-08-22	0.868	0.870	0.854	0.854	0.854	360,000
2025-08-21	0.876	0.880	0.862	0.878	0.878	230,000
2025-08-20	0.886	0.886	0.820	0.878	0.878	2,770,000
2025-08-19	0.888	0.900	0.882	0.882	0.882	540,000
2025-08-18	0.880	0.890	0.860	0.876	0.876	610,000
2025-08-15	0.850	0.902	0.850	0.890	0.890	2,140,000

← NewerPage 5 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.