Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.828	0.828	0.796	0.810	0.810	2,110,000
2025-02-24	0.800	0.840	0.794	0.818	0.818	1,670,000
2025-02-21	0.796	0.806	0.790	0.802	0.802	1,620,000
2025-02-20	0.798	0.804	0.796	0.804	0.804	1,110,000
2025-02-19	0.802	0.810	0.796	0.800	0.800	910,000
2025-02-18	0.794	0.808	0.784	0.794	0.794	1,600,000
2025-02-17	0.780	0.794	0.774	0.788	0.788	1,390,000
2025-02-14	0.784	0.812	0.770	0.772	0.772	4,070,000
2025-02-13	0.780	0.800	0.780	0.790	0.790	1,080,000
2025-02-12	0.780	0.790	0.772	0.774	0.774	1,030,000
2025-02-11	0.768	0.790	0.762	0.770	0.770	2,330,000
2025-02-10	0.738	0.770	0.736	0.768	0.768	2,720,000
2025-02-07	0.738	0.738	0.728	0.732	0.732	1,470,000
2025-02-06	0.740	0.768	0.740	0.744	0.744	450,000
2025-02-05	0.742	0.742	0.720	0.738	0.738	1,280,000
2025-02-04	0.754	0.760	0.740	0.742	0.742	1,040,000
2025-02-03	0.774	0.774	0.750	0.754	0.754	850,000
2025-01-31	0.770	0.774	0.760	0.772	0.772	930,000
2025-01-30	0.772	0.774	0.770	0.770	0.770	340,000
2025-01-29	0.776	0.782	0.768	0.774	0.774	610,000
2025-01-28	0.766	0.782	0.762	0.774	0.774	670,000
2025-01-27	0.800	0.800	0.764	0.772	0.772	2,280,000
2025-01-24	0.812	0.814	0.780	0.790	0.790	1,690,000
2025-01-23	0.802	0.830	0.780	0.806	0.806	5,220,000
2025-01-22	0.750	0.806	0.742	0.804	0.804	4,400,000
2025-01-21	0.748	0.758	0.730	0.748	0.748	1,760,000
2025-01-20	0.736	0.750	0.726	0.748	0.748	4,370,000
2025-01-17	0.710	0.732	0.704	0.730	0.730	3,060,000
2025-01-16	0.708	0.712	0.706	0.710	0.710	860,000
2025-01-15	0.704	0.718	0.704	0.706	0.706	800,000
2025-01-14	0.710	0.712	0.704	0.704	0.704	750,000
2025-01-13	0.706	0.714	0.704	0.708	0.708	1,540,000
2025-01-10	0.696	0.704	0.690	0.702	0.702	1,310,000
2025-01-09	0.712	0.744	0.692	0.696	0.696	6,550,000
2025-01-08	0.700	0.714	0.700	0.710	0.710	2,230,000
2025-01-06	0.702	0.702	0.688	0.700	0.700	930,000
2025-01-03	0.698	0.702	0.686	0.700	0.700	2,630,000
2024-12-30	0.702	0.706	0.696	0.698	0.698	3,870,000
2024-12-28	0.698	0.706	0.696	0.700	0.700	1,000,000
2024-12-27	0.706	0.712	0.690	0.694	0.694	2,080,000
2024-12-26	0.706	0.710	0.702	0.702	0.702	670,000
2024-12-25	0.712	0.712	0.686	0.702	0.702	1,620,000
2024-12-24	0.708	0.712	0.706	0.710	0.710	440,000
2024-12-23	0.710	0.722	0.702	0.708	0.708	3,630,000
2024-12-20	0.664	0.712	0.662	0.704	0.704	3,790,000
2024-12-19	0.670	0.676	0.664	0.666	0.666	1,040,000
2024-12-18	0.652	0.676	0.624	0.664	0.664	3,110,000
2024-12-17	0.674	0.684	0.646	0.652	0.652	4,340,000
2024-12-16	0.684	0.730	0.674	0.682	0.682	9,350,000
2024-12-13	0.710	0.710	0.676	0.682	0.682	3,080,000
2024-12-12	0.726	0.738	0.686	0.702	0.702	11,120,000
2024-12-11	0.780	0.782	0.728	0.728	0.728	23,010,000
2024-12-10	0.860	0.860	0.754	0.776	0.776	37,410,000
2024-12-09	0.864	0.956	0.860	0.940	0.940	30,310,000
2024-12-06	0.874	0.876	0.846	0.860	0.860	5,270,000
2024-12-05	0.870	0.870	0.852	0.866	0.866	2,850,000
2024-12-04	0.864	0.874	0.808	0.864	0.864	4,660,000
2024-12-03	0.866	0.890	0.842	0.850	0.850	5,300,000
2024-12-02	0.848	0.886	0.842	0.866	0.866	5,970,000
2024-11-29	0.820	0.874	0.808	0.846	0.846	10,140,000

← NewerPage 8 of 22 · 1,272 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.