MosEnrg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.250 | 2.279 | 2.166 | 2.232 | 2.232 | 49,749,000 |
| 2024-09-04 | 2.163 | 2.298 | 2.163 | 2.220 | 2.220 | 33,229,000 |
| 2024-09-03 | 2.140 | 2.235 | 2.083 | 2.141 | 2.141 | 47,933,000 |
| 2024-09-02 | 2.264 | 2.264 | 2.053 | 2.147 | 2.147 | 110,170,000 |
| 2024-08-30 | 2.364 | 2.384 | 2.250 | 2.267 | 2.267 | 23,881,000 |
| 2024-08-29 | 2.424 | 2.455 | 2.351 | 2.382 | 2.382 | 23,502,000 |
| 2024-08-28 | 2.448 | 2.469 | 2.380 | 2.460 | 2.460 | 18,613,000 |
| 2024-08-27 | 2.461 | 2.480 | 2.436 | 2.476 | 2.476 | 8,387,000 |
| 2024-08-26 | 2.470 | 2.495 | 2.412 | 2.450 | 2.450 | 25,753,000 |
| 2024-08-23 | 2.481 | 2.493 | 2.368 | 2.390 | 2.390 | 30,626,000 |
| 2024-08-22 | 2.610 | 2.639 | 2.464 | 2.527 | 2.527 | 16,716,000 |
| 2024-08-21 | 2.599 | 2.646 | 2.599 | 2.642 | 2.642 | 9,974,000 |
| 2024-08-20 | 2.566 | 2.619 | 2.559 | 2.606 | 2.606 | 9,821,000 |
| 2024-08-19 | 2.573 | 2.625 | 2.558 | 2.581 | 2.581 | 22,329,000 |
| 2024-08-16 | 2.590 | 2.609 | 2.553 | 2.573 | 2.573 | 8,813,000 |
| 2024-08-15 | 2.582 | 2.606 | 2.566 | 2.593 | 2.593 | 5,875,000 |
| 2024-08-14 | 2.600 | 2.638 | 2.571 | 2.592 | 2.592 | 10,406,000 |
| 2024-08-13 | 2.572 | 2.650 | 2.563 | 2.605 | 2.605 | 16,852,000 |
| 2024-08-12 | 2.552 | 2.578 | 2.525 | 2.565 | 2.565 | 7,287,000 |
| 2024-08-09 | 2.538 | 2.566 | 2.524 | 2.556 | 2.556 | 6,271,000 |
| 2024-08-08 | 2.588 | 2.604 | 2.521 | 2.556 | 2.556 | 9,341,000 |
| 2024-08-07 | 2.559 | 2.610 | 2.540 | 2.590 | 2.590 | 15,726,000 |
| 2024-08-06 | 2.518 | 2.583 | 2.518 | 2.570 | 2.570 | 20,015,000 |
| 2024-08-05 | 2.515 | 2.540 | 2.449 | 2.508 | 2.508 | 35,132,000 |
| 2024-08-02 | 2.548 | 2.583 | 2.527 | 2.542 | 2.542 | 11,073,000 |
| 2024-08-01 | 2.551 | 2.599 | 2.542 | 2.588 | 2.588 | 10,715,000 |
| 2024-07-31 | 2.520 | 2.557 | 2.510 | 2.540 | 2.540 | 13,233,000 |
| 2024-07-30 | 2.485 | 2.538 | 2.444 | 2.537 | 2.537 | 19,330,000 |
| 2024-07-29 | 2.619 | 2.619 | 2.471 | 2.520 | 2.520 | 30,743,000 |
| 2024-07-26 | 2.677 | 2.709 | 2.604 | 2.635 | 2.635 | 22,114,000 |
| 2024-07-25 | 2.683 | 2.704 | 2.650 | 2.670 | 2.670 | 11,667,000 |
| 2024-07-24 | 2.639 | 2.725 | 2.606 | 2.683 | 2.683 | 49,813,000 |
| 2024-07-23 | 2.558 | 2.640 | 2.523 | 2.620 | 2.620 | 31,724,000 |
| 2024-07-22 | 2.579 | 2.588 | 2.525 | 2.540 | 2.540 | 20,903,000 |
| 2024-07-19 | 2.531 | 2.580 | 2.512 | 2.563 | 2.563 | 23,560,000 |
| 2024-07-18 | 2.491 | 2.532 | 2.461 | 2.514 | 2.514 | 33,957,000 |
| 2024-07-17 | 2.572 | 2.586 | 2.461 | 2.489 | 2.489 | 94,218,000 |
| 2024-07-16 | 2.526 | 2.607 | 2.506 | 2.563 | 2.563 | 30,029,000 |
| 2024-07-15 | 2.567 | 2.617 | 2.501 | 2.508 | 2.508 | 39,444,000 |
| 2024-07-12 | 2.650 | 2.679 | 2.499 | 2.532 | 2.532 | 59,979,000 |
| 2024-07-11 | 2.594 | 2.711 | 2.588 | 2.613 | 2.613 | 54,948,000 |
| 2024-07-10 | 2.787 | 2.845 | 2.542 | 2.600 | 2.600 | 56,423,000 |
| 2024-07-09 | 2.926 | 2.940 | 2.761 | 2.780 | 2.780 | 50,284,000 |
| 2024-07-08 | 3.060 | 3.092 | 3.034 | 3.044 | 3.044 | 10,951,000 |
| 2024-07-05 | 3.049 | 3.099 | 3.004 | 3.069 | 3.069 | 12,522,000 |
| 2024-07-04 | 3.070 | 3.100 | 3.013 | 3.023 | 3.023 | 13,572,000 |
| 2024-07-03 | 3.120 | 3.120 | 3.086 | 3.088 | 2.908 | 4,486,000 |
| 2024-07-02 | 3.114 | 3.135 | 3.089 | 3.123 | 2.941 | 6,605,000 |
| 2024-07-01 | 3.136 | 3.149 | 3.058 | 3.090 | 2.910 | 14,216,000 |
| 2024-06-28 | 3.134 | 3.159 | 3.114 | 3.132 | 2.949 | 4,429,000 |
| 2024-06-27 | 3.180 | 3.180 | 3.122 | 3.124 | 2.942 | 7,202,000 |
| 2024-06-26 | 3.213 | 3.245 | 3.157 | 3.180 | 2.994 | 10,027,000 |
| 2024-06-25 | 3.151 | 3.226 | 3.151 | 3.206 | 3.019 | 19,179,000 |
| 2024-06-24 | 3.140 | 3.234 | 3.140 | 3.210 | 3.023 | 26,091,000 |
| 2024-06-21 | 3.128 | 3.170 | 3.088 | 3.120 | 2.938 | 20,499,000 |
| 2024-06-20 | 2.896 | 3.173 | 2.864 | 3.125 | 2.942 | 111,562,000 |
| 2024-06-19 | 2.940 | 2.980 | 2.842 | 2.857 | 2.691 | 16,116,000 |
| 2024-06-18 | 3.011 | 3.041 | 2.937 | 3.012 | 2.836 | 17,779,000 |
| 2024-06-17 | 3.050 | 3.064 | 3.000 | 3.024 | 2.847 | 7,482,000 |
| 2024-06-14 | 2.980 | 3.043 | 2.980 | 3.015 | 2.839 | 7,579,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-04 | 0.1800 RUB |
| 2023-07-11 | 0.2604 RUB |
| 2023-07-04 | 0.1865 RUB |
| 2022-07-11 | 0.2231 RUB |
| 2021-07-05 | 0.1794 RUB |
| 2020-07-08 | 0.1207 RUB |
| 2019-07-02 | 0.2100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.