Mordovskaya Energosbytovaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.012	1.042	1.006	1.008	1.008	2,140,000
2026-10-16	1.004	1.012	0.998	1.006	1.006	460,000
2026-10-15	1.000	1.004	0.990	1.000	1.000	520,000
2026-10-14	1.006	1.006	0.996	0.998	0.998	210,000
2026-10-13	1.000	1.008	1.000	1.006	1.006	400,000
2026-10-12	0.990	1.004	0.986	1.000	1.000	800,000
2026-10-09	0.988	1.038	0.986	0.992	0.992	3,450,000
2026-10-08	0.994	0.994	0.988	0.990	0.990	280,000
2026-10-07	0.994	0.994	0.990	0.992	0.992	140,000
2026-10-06	0.994	0.996	0.990	0.994	0.994	230,000
2026-10-05	0.984	1.048	0.984	0.984	0.984	3,290,000
2026-10-02	0.980	0.998	0.980	0.988	0.988	250,000
2026-10-01	0.982	0.996	0.964	0.984	0.984	690,000
2026-09-30	0.988	1.008	0.966	0.984	0.984	4,790,000
2026-09-29	0.976	0.986	0.972	0.984	0.984	260,000
2026-09-28	0.984	0.990	0.982	0.986	0.986	370,000
2026-09-25	0.978	0.990	0.958	0.982	0.982	920,000
2026-09-24	0.986	0.990	0.980	0.982	0.982	370,000
2026-09-23	0.980	0.990	0.974	0.982	0.982	820,000
2026-09-22	0.978	1.010	0.972	0.976	0.976	2,940,000
2026-09-21	0.976	1.008	0.962	0.968	0.968	2,970,000
2026-09-18	0.966	1.008	0.954	0.956	0.956	2,570,000
2026-09-17	0.972	1.006	0.942	0.954	0.954	4,910,000
2026-09-16	0.968	1.008	0.954	0.974	0.974	3,270,000
2026-09-15	0.962	0.970	0.950	0.962	0.962	270,000
2026-09-14	0.952	0.960	0.948	0.950	0.950	350,000
2026-09-11	0.948	0.952	0.942	0.952	0.952	1,540,000
2026-09-10	0.956	0.958	0.940	0.944	0.944	950,000
2026-09-09	0.964	0.964	0.952	0.958	0.958	130,000
2026-09-08	0.954	0.968	0.954	0.960	0.960	160,000
2026-09-07	0.968	0.976	0.940	0.950	0.950	1,460,000
2026-09-04	0.968	0.976	0.964	0.970	0.970	400,000
2026-09-03	0.972	0.972	0.968	0.972	0.972	20,000
2026-09-02	0.974	0.976	0.968	0.970	0.970	80,000
2026-09-01	0.952	0.982	0.950	0.972	0.972	800,000
2026-08-31	0.940	0.968	0.928	0.960	0.960	1,450,000
2026-08-28	0.934	0.934	0.928	0.930	0.930	100,000
2026-08-27	0.890	0.950	0.890	0.934	0.934	660,000
2026-08-26	0.950	0.956	0.942	0.954	0.954	1,060,000
2026-08-25	0.942	0.950	0.940	0.942	0.942	140,000
2026-08-24	0.958	0.964	0.946	0.950	0.950	1,040,000
2026-08-21	0.962	0.966	0.950	0.950	0.950	320,000
2026-08-20	0.950	0.960	0.940	0.950	0.950	170,000
2026-08-19	0.938	0.966	0.938	0.958	0.958	1,280,000
2026-08-18	0.930	0.972	0.918	0.944	0.944	610,000
2026-08-17	0.932	0.944	0.902	0.924	0.924	4,010,000
2026-08-14	0.960	0.972	0.922	0.932	0.932	3,280,000
2026-08-13	0.986	0.986	0.952	0.966	0.966	1,210,000
2026-08-12	0.948	0.990	0.946	0.976	0.976	4,570,000
2026-08-11	0.926	0.972	0.926	0.946	0.946	2,390,000
2026-08-10	0.932	0.942	0.910	0.924	0.924	620,000
2026-08-07	0.920	0.940	0.918	0.928	0.928	570,000
2026-08-06	0.942	0.944	0.906	0.920	0.920	720,000
2026-08-05	0.920	0.946	0.920	0.936	0.936	220,000
2026-08-04	0.908	0.950	0.906	0.922	0.922	900,000
2026-08-03	0.900	0.914	0.898	0.912	0.912	1,250,000
2026-07-31	0.890	0.906	0.888	0.900	0.900	1,860,000
2026-07-30	0.894	0.902	0.888	0.892	0.892	1,840,000
2026-07-29	0.894	0.902	0.890	0.896	0.896	2,140,000
2026-07-28	0.884	0.894	0.878	0.884	0.884	1,360,000

Page 1 of 22 · 1,271 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.