Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.860	0.862	0.830	0.850	0.850	760,000
2025-08-13	0.848	0.864	0.840	0.862	0.862	1,240,000
2025-08-12	0.830	0.850	0.820	0.838	0.838	910,000
2025-08-11	0.820	0.850	0.802	0.830	0.830	2,430,000
2025-08-08	0.814	0.820	0.798	0.810	0.810	930,000
2025-08-07	0.808	0.832	0.802	0.812	0.812	1,180,000
2025-08-06	0.816	0.850	0.800	0.806	0.806	2,240,000
2025-08-05	0.878	0.882	0.780	0.810	0.810	4,510,000
2025-08-04	0.834	0.928	0.830	0.882	0.882	5,090,000
2025-08-01	0.808	0.844	0.808	0.834	0.834	1,080,000
2025-07-31	0.820	0.820	0.800	0.808	0.808	1,050,000
2025-07-30	0.822	0.830	0.810	0.822	0.822	340,000
2025-07-29	0.818	0.838	0.812	0.822	0.822	490,000
2025-07-28	0.800	0.844	0.800	0.820	0.820	1,470,000
2025-07-25	0.778	0.810	0.778	0.800	0.800	1,180,000
2025-07-24	0.784	0.792	0.772	0.780	0.780	600,000
2025-07-23	0.706	0.786	0.706	0.784	0.784	1,410,000
2025-07-22	0.780	0.788	0.754	0.770	0.770	1,010,000
2025-07-21	0.748	0.762	0.740	0.762	0.762	560,000
2025-07-18	0.720	0.748	0.720	0.742	0.742	760,000
2025-07-17	0.708	0.718	0.698	0.718	0.718	250,000
2025-07-16	0.706	0.716	0.694	0.710	0.710	1,010,000
2025-07-15	0.720	0.730	0.698	0.704	0.704	500,000
2025-07-14	0.690	0.718	0.684	0.712	0.712	720,000
2025-07-11	0.686	0.700	0.682	0.698	0.698	1,400,000
2025-07-10	0.690	0.694	0.680	0.688	0.688	330,000
2025-07-09	0.692	0.700	0.680	0.680	0.680	980,000
2025-07-08	0.694	0.700	0.688	0.698	0.698	140,000
2025-07-07	0.698	0.700	0.692	0.694	0.694	490,000
2025-07-04	0.698	0.700	0.692	0.700	0.700	610,000
2025-07-03	0.700	0.702	0.700	0.700	0.700	190,000
2025-07-02	0.694	0.702	0.692	0.700	0.700	910,000
2025-07-01	0.682	0.692	0.680	0.692	0.692	450,000
2025-06-30	0.680	0.684	0.676	0.682	0.682	160,000
2025-06-27	0.672	0.680	0.672	0.680	0.680	170,000
2025-06-26	0.670	0.678	0.670	0.670	0.670	270,000
2025-06-25	0.680	0.680	0.666	0.670	0.670	300,000
2025-06-24	0.678	0.688	0.674	0.680	0.680	430,000
2025-06-23	0.680	0.682	0.664	0.680	0.680	480,000
2025-06-20	0.680	0.684	0.652	0.670	0.670	1,440,000
2025-06-19	0.690	0.696	0.680	0.686	0.686	850,000
2025-06-18	0.692	0.696	0.690	0.696	0.696	160,000
2025-06-17	0.694	0.702	0.686	0.694	0.694	330,000
2025-06-16	0.712	0.712	0.694	0.696	0.696	340,000
2025-06-13	0.710	0.710	0.702	0.702	0.702	50,000
2025-06-11	0.696	0.702	0.696	0.698	0.698	120,000
2025-06-10	0.702	0.702	0.698	0.698	0.698	50,000
2025-06-09	0.698	0.708	0.696	0.700	0.700	260,000
2025-06-06	0.712	0.712	0.694	0.698	0.698	250,000
2025-06-05	0.700	0.712	0.700	0.702	0.702	550,000
2025-06-04	0.700	0.716	0.692	0.702	0.702	960,000
2025-06-03	0.684	0.700	0.684	0.698	0.698	580,000
2025-06-02	0.694	0.700	0.680	0.682	0.682	890,000
2025-05-30	0.714	0.714	0.682	0.704	0.704	750,000
2025-05-29	0.690	0.712	0.690	0.706	0.706	330,000
2025-05-28	0.700	0.706	0.694	0.696	0.696	450,000
2025-05-27	0.710	0.710	0.692	0.692	0.692	300,000
2025-05-26	0.700	0.702	0.680	0.696	0.696	1,170,000
2025-05-23	0.766	0.766	0.686	0.702	0.702	7,750,000
2025-05-22	0.762	0.778	0.760	0.770	0.770	580,000

← NewerPage 6 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.