Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.762	0.778	0.760	0.770	0.770	580,000
2025-05-21	0.760	0.782	0.750	0.770	0.770	1,930,000
2025-05-20	0.760	0.774	0.754	0.762	0.762	270,000
2025-05-19	0.748	0.770	0.748	0.770	0.770	720,000
2025-05-16	0.760	0.762	0.750	0.750	0.750	240,000
2025-05-15	0.752	0.764	0.744	0.752	0.752	620,000
2025-05-14	0.750	0.760	0.750	0.760	0.760	480,000
2025-05-13	0.750	0.750	0.738	0.746	0.746	370,000
2025-05-12	0.742	0.750	0.732	0.750	0.750	270,000
2025-05-08	0.760	0.760	0.744	0.746	0.746	80,000
2025-05-07	0.758	0.760	0.748	0.748	0.748	190,000
2025-05-06	0.750	0.750	0.748	0.748	0.748	110,000
2025-05-05	0.736	0.756	0.710	0.736	0.736	610,000
2025-05-02	0.732	0.732	0.726	0.728	0.728	230,000
2025-04-30	0.724	0.742	0.712	0.742	0.742	380,000
2025-04-29	0.744	0.744	0.732	0.732	0.732	220,000
2025-04-28	0.748	0.772	0.738	0.750	0.750	1,150,000
2025-04-25	0.726	0.740	0.726	0.738	0.738	190,000
2025-04-24	0.740	0.740	0.728	0.728	0.728	210,000
2025-04-23	0.704	0.730	0.704	0.730	0.730	540,000
2025-04-22	0.716	0.722	0.698	0.708	0.708	540,000
2025-04-21	0.718	0.726	0.710	0.710	0.710	920,000
2025-04-18	0.722	0.724	0.706	0.706	0.706	400,000
2025-04-17	0.716	0.722	0.712	0.722	0.722	60,000
2025-04-16	0.722	0.724	0.720	0.720	0.720	110,000
2025-04-15	0.716	0.728	0.712	0.712	0.712	280,000
2025-04-14	0.730	0.740	0.710	0.716	0.716	380,000
2025-04-11	0.720	0.730	0.700	0.720	0.720	1,300,000
2025-04-10	0.704	0.728	0.696	0.702	0.702	420,000
2025-04-09	0.720	0.720	0.678	0.688	0.688	1,270,000
2025-04-08	0.710	0.726	0.710	0.720	0.720	610,000
2025-04-07	0.730	0.730	0.680	0.702	0.702	2,150,000
2025-04-04	0.758	0.758	0.736	0.736	0.736	890,000
2025-04-03	0.772	0.774	0.760	0.760	0.760	350,000
2025-04-02	0.762	0.778	0.760	0.772	0.772	160,000
2025-04-01	0.760	0.788	0.754	0.762	0.762	720,000
2025-03-31	0.740	0.772	0.732	0.758	0.758	1,670,000
2025-03-28	0.784	0.798	0.752	0.754	0.754	2,610,000
2025-03-27	0.780	0.784	0.758	0.770	0.770	790,000
2025-03-26	0.786	0.792	0.784	0.788	0.788	470,000
2025-03-25	0.796	0.800	0.778	0.782	0.782	1,080,000
2025-03-24	0.792	0.794	0.782	0.794	0.794	580,000
2025-03-21	0.798	0.798	0.780	0.782	0.782	790,000
2025-03-20	0.790	0.806	0.790	0.798	0.798	970,000
2025-03-19	0.788	0.808	0.788	0.790	0.790	1,050,000
2025-03-18	0.804	0.818	0.782	0.788	0.788	1,600,000
2025-03-17	0.792	0.804	0.790	0.802	0.802	440,000
2025-03-14	0.782	0.794	0.782	0.788	0.788	500,000
2025-03-13	0.802	0.810	0.770	0.784	0.784	2,290,000
2025-03-12	0.806	0.808	0.800	0.806	0.806	500,000
2025-03-11	0.804	0.806	0.798	0.806	0.806	950,000
2025-03-10	0.800	0.810	0.790	0.806	0.806	800,000
2025-03-07	0.802	0.808	0.800	0.800	0.800	400,000
2025-03-06	0.800	0.806	0.798	0.804	0.804	330,000
2025-03-05	0.808	0.808	0.802	0.806	0.806	250,000
2025-03-04	0.802	0.808	0.798	0.800	0.800	1,400,000
2025-03-03	0.774	0.800	0.770	0.800	0.800	1,260,000
2025-02-28	0.784	0.792	0.766	0.770	0.770	1,220,000
2025-02-27	0.800	0.806	0.782	0.784	0.784	950,000
2025-02-26	0.806	0.820	0.796	0.798	0.798	1,540,000

← NewerPage 7 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.