MosEnrg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.900 | 3.014 | 2.761 | 2.996 | 2.821 | 23,403,000 |
| 2024-06-11 | 2.958 | 3.027 | 2.920 | 2.977 | 2.803 | 17,041,000 |
| 2024-06-10 | 3.068 | 3.110 | 2.905 | 2.987 | 2.812 | 19,362,000 |
| 2024-06-07 | 2.980 | 3.090 | 2.965 | 3.029 | 2.852 | 17,652,000 |
| 2024-06-06 | 2.990 | 2.992 | 2.941 | 2.972 | 2.799 | 5,784,000 |
| 2024-06-05 | 2.980 | 3.018 | 2.939 | 2.975 | 2.802 | 15,663,000 |
| 2024-06-04 | 2.983 | 2.997 | 2.870 | 2.953 | 2.781 | 43,777,000 |
| 2024-06-03 | 3.050 | 3.120 | 2.904 | 2.946 | 2.774 | 30,017,000 |
| 2024-05-31 | 3.180 | 3.219 | 2.990 | 3.086 | 2.906 | 20,377,000 |
| 2024-05-30 | 3.180 | 3.287 | 3.160 | 3.242 | 3.053 | 31,959,000 |
| 2024-05-29 | 3.200 | 3.226 | 3.130 | 3.145 | 2.962 | 14,716,000 |
| 2024-05-28 | 3.204 | 3.230 | 3.164 | 3.200 | 3.013 | 12,103,000 |
| 2024-05-27 | 3.335 | 3.355 | 3.038 | 3.113 | 2.932 | 52,382,000 |
| 2024-05-24 | 3.432 | 3.432 | 3.320 | 3.358 | 3.162 | 14,783,000 |
| 2024-05-23 | 3.414 | 3.481 | 3.357 | 3.394 | 3.196 | 23,180,000 |
| 2024-05-22 | 3.338 | 3.442 | 3.314 | 3.435 | 3.234 | 30,913,000 |
| 2024-05-21 | 3.350 | 3.360 | 3.282 | 3.322 | 3.128 | 22,608,000 |
| 2024-05-20 | 3.470 | 3.482 | 3.319 | 3.391 | 3.193 | 18,875,000 |
| 2024-05-17 | 3.452 | 3.497 | 3.411 | 3.472 | 3.269 | 18,307,000 |
| 2024-05-16 | 3.437 | 3.479 | 3.428 | 3.462 | 3.260 | 19,396,000 |
| 2024-05-15 | 3.435 | 3.442 | 3.358 | 3.429 | 3.229 | 32,350,000 |
| 2024-05-14 | 3.355 | 3.445 | 3.355 | 3.427 | 3.227 | 36,741,000 |
| 2024-05-13 | 3.320 | 3.380 | 3.319 | 3.339 | 3.144 | 20,829,000 |
| 2024-05-10 | 3.292 | 3.332 | 3.288 | 3.315 | 3.122 | 9,126,000 |
| 2024-05-08 | 3.301 | 3.313 | 3.286 | 3.288 | 3.096 | 16,073,000 |
| 2024-05-07 | 3.300 | 3.341 | 3.277 | 3.300 | 3.107 | 20,212,000 |
| 2024-05-06 | 3.308 | 3.350 | 3.280 | 3.320 | 3.126 | 20,171,000 |
| 2024-05-03 | 3.340 | 3.340 | 3.287 | 3.302 | 3.110 | 13,041,000 |
| 2024-05-02 | 3.353 | 3.382 | 3.311 | 3.341 | 3.146 | 14,639,000 |
| 2024-04-30 | 3.350 | 3.377 | 3.336 | 3.350 | 3.155 | 9,820,000 |
| 2024-04-29 | 3.400 | 3.429 | 3.340 | 3.355 | 3.159 | 18,913,000 |
| 2024-04-27 | 3.413 | 3.431 | 3.385 | 3.399 | 3.200 | 3,983,000 |
| 2024-04-26 | 3.439 | 3.454 | 3.381 | 3.405 | 3.207 | 26,114,000 |
| 2024-04-25 | 3.462 | 3.482 | 3.413 | 3.439 | 3.238 | 11,494,000 |
| 2024-04-24 | 3.500 | 3.524 | 3.452 | 3.465 | 3.263 | 17,152,000 |
| 2024-04-23 | 3.495 | 3.530 | 3.454 | 3.490 | 3.287 | 28,233,000 |
| 2024-04-22 | 3.509 | 3.533 | 3.451 | 3.481 | 3.278 | 18,646,000 |
| 2024-04-19 | 3.510 | 3.523 | 3.490 | 3.508 | 3.304 | 7,165,000 |
| 2024-04-18 | 3.502 | 3.525 | 3.492 | 3.511 | 3.306 | 9,662,000 |
| 2024-04-17 | 3.534 | 3.545 | 3.482 | 3.506 | 3.302 | 16,221,000 |
| 2024-04-16 | 3.499 | 3.585 | 3.483 | 3.525 | 3.319 | 67,041,000 |
| 2024-04-15 | 3.453 | 3.524 | 3.431 | 3.510 | 3.305 | 36,015,000 |
| 2024-04-12 | 3.470 | 3.491 | 3.444 | 3.447 | 3.246 | 9,914,000 |
| 2024-04-11 | 3.499 | 3.527 | 3.450 | 3.471 | 3.269 | 27,304,000 |
| 2024-04-10 | 3.431 | 3.516 | 3.423 | 3.500 | 3.296 | 26,781,000 |
| 2024-04-09 | 3.462 | 3.466 | 3.425 | 3.429 | 3.229 | 11,153,000 |
| 2024-04-08 | 3.455 | 3.490 | 3.451 | 3.462 | 3.260 | 23,031,000 |
| 2024-04-05 | 3.400 | 3.514 | 3.380 | 3.462 | 3.260 | 72,415,000 |
| 2024-04-04 | 3.425 | 3.458 | 3.406 | 3.429 | 3.229 | 24,791,000 |
| 2024-04-03 | 3.479 | 3.490 | 3.402 | 3.415 | 3.216 | 37,817,000 |
| 2024-04-02 | 3.382 | 3.548 | 3.350 | 3.434 | 3.234 | 65,295,000 |
| 2024-04-01 | 3.320 | 3.393 | 3.320 | 3.376 | 3.179 | 20,253,000 |
| 2024-03-29 | 3.355 | 3.363 | 3.320 | 3.332 | 3.138 | 7,965,000 |
| 2024-03-28 | 3.339 | 3.382 | 3.293 | 3.370 | 3.173 | 27,137,000 |
| 2024-03-27 | 3.395 | 3.420 | 3.330 | 3.349 | 3.154 | 13,166,000 |
| 2024-03-26 | 3.320 | 3.415 | 3.250 | 3.400 | 3.202 | 24,567,000 |
| 2024-03-25 | 3.342 | 3.366 | 3.271 | 3.294 | 3.102 | 20,408,000 |
| 2024-03-22 | 3.396 | 3.427 | 3.301 | 3.420 | 3.220 | 25,153,000 |
| 2024-03-21 | 3.397 | 3.417 | 3.378 | 3.400 | 3.202 | 25,083,000 |
| 2024-03-20 | 3.447 | 3.459 | 3.391 | 3.394 | 3.196 | 15,101,000 |
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.