Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.782	0.824	0.774	0.810	0.810	4,880,000
2024-11-27	0.784	0.784	0.706	0.764	0.764	3,690,000
2024-11-26	0.788	0.810	0.758	0.762	0.762	5,820,000
2024-11-25	0.818	0.822	0.752	0.800	0.800	3,540,000
2024-11-22	0.816	0.828	0.802	0.812	0.812	950,000
2024-11-21	0.830	0.830	0.792	0.808	0.808	2,050,000
2024-11-20	0.812	0.838	0.802	0.816	0.816	1,750,000
2024-11-19	0.836	0.836	0.800	0.816	0.816	4,130,000
2024-11-18	0.862	0.876	0.810	0.830	0.830	5,060,000
2024-11-15	0.820	0.898	0.794	0.852	0.852	7,990,000
2024-11-14	0.820	0.820	0.810	0.812	0.812	650,000
2024-11-13	0.816	0.822	0.810	0.814	0.814	1,730,000
2024-11-12	0.814	0.818	0.802	0.816	0.816	1,640,000
2024-11-11	0.822	0.828	0.788	0.808	0.808	5,210,000
2024-11-08	0.824	0.828	0.808	0.816	0.816	1,680,000
2024-11-07	0.820	0.822	0.820	0.822	0.822	710,000
2024-11-06	0.812	0.824	0.810	0.820	0.820	3,370,000
2024-11-05	0.832	0.856	0.764	0.808	0.808	6,960,000
2024-11-02	0.822	0.832	0.820	0.830	0.830	270,000
2024-11-01	0.834	0.842	0.804	0.818	0.818	1,120,000
2024-10-31	0.862	0.874	0.815	0.834	0.834	3,090,000
2024-10-30	0.861	0.880	0.838	0.841	0.841	2,420,000
2024-10-29	0.879	0.899	0.777	0.844	0.844	9,270,000
2024-10-28	0.773	0.909	0.751	0.868	0.868	34,300,000
2024-10-25	0.720	0.763	0.692	0.748	0.748	11,650,000
2024-10-24	0.690	0.740	0.682	0.726	0.726	3,910,000
2024-10-23	0.691	0.693	0.671	0.685	0.685	870,000
2024-10-22	0.688	0.698	0.688	0.694	0.694	100,000
2024-10-21	0.686	0.699	0.686	0.691	0.691	160,000
2024-10-18	0.691	0.696	0.691	0.696	0.696	40,000
2024-10-17	0.699	0.699	0.688	0.691	0.691	410,000
2024-10-16	0.701	0.708	0.697	0.700	0.700	170,000
2024-10-15	0.692	0.718	0.688	0.700	0.700	1,060,000
2024-10-14	0.696	0.702	0.691	0.702	0.702	100,000
2024-10-11	0.690	0.697	0.688	0.691	0.691	220,000
2024-10-10	0.698	0.705	0.689	0.697	0.697	360,000
2024-10-09	0.691	0.699	0.686	0.693	0.693	360,000
2024-10-08	0.703	0.705	0.685	0.692	0.692	1,940,000
2024-10-07	0.714	0.725	0.702	0.703	0.703	650,000
2024-10-04	0.720	0.720	0.714	0.720	0.720	120,000
2024-10-03	0.707	0.730	0.707	0.715	0.715	1,130,000
2024-10-02	0.719	0.720	0.702	0.710	0.710	730,000
2024-10-01	0.729	0.749	0.706	0.713	0.713	2,000,000
2024-09-30	0.736	0.749	0.706	0.729	0.729	1,810,000
2024-09-27	0.737	0.737	0.726	0.736	0.736	170,000
2024-09-26	0.731	0.739	0.728	0.731	0.731	400,000
2024-09-25	0.737	0.747	0.731	0.731	0.731	610,000
2024-09-24	0.758	0.758	0.730	0.734	0.734	1,430,000
2024-09-23	0.738	0.755	0.734	0.740	0.740	2,720,000
2024-09-20	0.731	0.740	0.729	0.737	0.737	610,000
2024-09-19	0.728	0.747	0.716	0.731	0.731	1,070,000
2024-09-18	0.748	0.748	0.719	0.726	0.726	2,930,000
2024-09-17	0.797	0.799	0.686	0.741	0.741	25,270,000
2024-09-16	0.778	0.796	0.772	0.784	0.784	390,000
2024-09-13	0.796	0.797	0.722	0.760	0.760	1,360,000
2024-09-12	0.799	0.808	0.773	0.794	0.794	90,000
2024-09-11	0.783	0.799	0.783	0.799	0.799	20,000
2024-09-10	0.797	0.805	0.778	0.783	0.783	100,000
2024-09-09	0.744	0.793	0.738	0.777	0.777	440,000
2024-09-06	0.725	0.760	0.716	0.735	0.735	1,470,000

← NewerPage 9 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.