MosEnrg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.436 | 3.460 | 3.406 | 3.434 | 3.233 | 20,848,000 |
| 2024-03-18 | 3.485 | 3.498 | 3.401 | 3.419 | 3.219 | 37,752,000 |
| 2024-03-15 | 3.496 | 3.520 | 3.441 | 3.450 | 3.249 | 42,730,000 |
| 2024-03-14 | 3.493 | 3.519 | 3.455 | 3.473 | 3.270 | 32,101,000 |
| 2024-03-13 | 3.524 | 3.539 | 3.482 | 3.511 | 3.306 | 26,409,000 |
| 2024-03-12 | 3.524 | 3.550 | 3.478 | 3.538 | 3.331 | 23,212,000 |
| 2024-03-11 | 3.482 | 3.532 | 3.459 | 3.518 | 3.313 | 37,899,000 |
| 2024-03-07 | 3.459 | 3.480 | 3.433 | 3.469 | 3.267 | 29,012,000 |
| 2024-03-06 | 3.400 | 3.475 | 3.388 | 3.445 | 3.244 | 33,823,000 |
| 2024-03-05 | 3.380 | 3.435 | 3.380 | 3.428 | 3.228 | 21,279,000 |
| 2024-03-04 | 3.410 | 3.446 | 3.365 | 3.411 | 3.212 | 56,500,000 |
| 2024-03-01 | 3.409 | 3.421 | 3.365 | 3.388 | 3.190 | 46,690,000 |
| 2024-02-29 | 3.361 | 3.436 | 3.358 | 3.410 | 3.211 | 27,943,000 |
| 2024-02-28 | 3.388 | 3.410 | 3.350 | 3.381 | 3.184 | 29,719,000 |
| 2024-02-27 | 3.435 | 3.435 | 3.354 | 3.377 | 3.180 | 20,739,000 |
| 2024-02-26 | 3.410 | 3.450 | 3.346 | 3.400 | 3.202 | 71,606,000 |
| 2024-02-22 | 3.338 | 3.356 | 3.267 | 3.314 | 3.120 | 35,440,000 |
| 2024-02-21 | 3.360 | 3.415 | 3.259 | 3.310 | 3.117 | 93,038,000 |
| 2024-02-20 | 3.597 | 3.614 | 3.310 | 3.555 | 3.348 | 163,497,000 |
| 2024-02-19 | 3.510 | 3.600 | 3.500 | 3.562 | 3.354 | 124,697,000 |
| 2024-02-16 | 3.443 | 3.515 | 3.423 | 3.474 | 3.272 | 104,391,000 |
| 2024-02-15 | 3.422 | 3.468 | 3.360 | 3.447 | 3.246 | 49,638,000 |
| 2024-02-14 | 3.470 | 3.471 | 3.386 | 3.425 | 3.225 | 33,157,000 |
| 2024-02-13 | 3.498 | 3.514 | 3.435 | 3.477 | 3.274 | 46,255,000 |
| 2024-02-12 | 3.427 | 3.528 | 3.427 | 3.481 | 3.278 | 98,641,000 |
| 2024-02-09 | 3.370 | 3.461 | 3.335 | 3.428 | 3.228 | 114,811,000 |
| 2024-02-08 | 3.374 | 3.397 | 3.282 | 3.369 | 3.172 | 52,922,000 |
| 2024-02-07 | 3.443 | 3.470 | 3.329 | 3.352 | 3.156 | 67,192,000 |
| 2024-02-06 | 3.423 | 3.480 | 3.378 | 3.407 | 3.208 | 91,884,000 |
| 2024-02-05 | 3.344 | 3.430 | 3.335 | 3.405 | 3.206 | 91,130,000 |
| 2024-02-02 | 3.280 | 3.334 | 3.254 | 3.300 | 3.108 | 33,293,000 |
| 2024-02-01 | 3.273 | 3.304 | 3.250 | 3.291 | 3.099 | 40,105,000 |
| 2024-01-31 | 3.308 | 3.309 | 3.250 | 3.259 | 3.069 | 29,378,000 |
| 2024-01-30 | 3.363 | 3.413 | 3.271 | 3.296 | 3.104 | 101,896,000 |
| 2024-01-29 | 3.216 | 3.365 | 3.214 | 3.310 | 3.117 | 213,722,000 |
| 2024-01-26 | 3.180 | 3.232 | 3.176 | 3.216 | 3.028 | 27,134,000 |
| 2024-01-25 | 3.235 | 3.239 | 3.175 | 3.199 | 3.013 | 31,860,000 |
| 2024-01-24 | 3.200 | 3.245 | 3.171 | 3.228 | 3.040 | 58,400,000 |
| 2024-01-23 | 3.160 | 3.186 | 3.136 | 3.158 | 2.973 | 18,196,000 |
| 2024-01-22 | 3.140 | 3.184 | 3.112 | 3.149 | 2.965 | 19,699,000 |
| 2024-01-19 | 3.163 | 3.172 | 3.121 | 3.152 | 2.968 | 13,916,000 |
| 2024-01-18 | 3.167 | 3.199 | 3.146 | 3.178 | 2.993 | 28,569,000 |
| 2024-01-17 | 3.105 | 3.168 | 3.063 | 3.151 | 2.967 | 29,163,000 |
| 2024-01-16 | 3.173 | 3.180 | 3.102 | 3.132 | 2.949 | 37,569,000 |
| 2024-01-15 | 3.196 | 3.217 | 3.165 | 3.188 | 3.002 | 22,301,000 |
| 2024-01-12 | 3.258 | 3.259 | 3.183 | 3.192 | 3.006 | 30,844,000 |
| 2024-01-11 | 3.239 | 3.250 | 3.181 | 3.247 | 3.057 | 37,397,000 |
| 2024-01-10 | 3.161 | 3.268 | 3.149 | 3.216 | 3.029 | 81,435,000 |
| 2024-01-09 | 3.127 | 3.228 | 3.124 | 3.156 | 2.972 | 73,382,000 |
| 2024-01-08 | 3.150 | 3.156 | 3.121 | 3.126 | 2.944 | 10,122,000 |
| 2024-01-05 | 3.140 | 3.164 | 3.111 | 3.135 | 2.952 | 9,695,000 |
| 2024-01-04 | 3.140 | 3.167 | 3.128 | 3.150 | 2.966 | 10,776,000 |
| 2024-01-03 | 3.100 | 3.181 | 3.081 | 3.134 | 2.951 | 27,655,000 |
| 2023-12-29 | 3.084 | 3.106 | 3.062 | 3.089 | 2.909 | 13,520,000 |
| 2023-12-28 | 3.121 | 3.127 | 3.074 | 3.101 | 2.920 | 16,201,000 |
| 2023-12-27 | 3.140 | 3.140 | 3.092 | 3.116 | 2.934 | 22,221,000 |
| 2023-12-26 | 3.121 | 3.236 | 3.088 | 3.096 | 2.915 | 59,351,000 |
| 2023-12-25 | 3.180 | 3.208 | 3.101 | 3.161 | 2.977 | 36,583,000 |
| 2023-12-22 | 3.180 | 3.215 | 3.116 | 3.213 | 3.026 | 35,666,000 |
| 2023-12-21 | 3.146 | 3.205 | 3.058 | 3.205 | 3.018 | 87,555,000 |
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.