MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.023	3.160	3.017	3.122	2.940	46,182,000
2023-12-19	2.980	3.030	2.960	2.990	2.816	18,101,000
2023-12-18	2.891	2.980	2.891	2.975	2.801	22,570,000
2023-12-15	2.790	2.891	2.788	2.880	2.712	22,483,000
2023-12-14	2.825	2.849	2.754	2.781	2.618	13,797,000
2023-12-13	2.757	2.886	2.722	2.794	2.631	21,661,000
2023-12-12	2.720	2.770	2.673	2.757	2.596	27,524,000
2023-12-11	2.848	2.870	2.740	2.755	2.594	33,319,000
2023-12-08	2.830	2.900	2.779	2.870	2.703	21,040,000
2023-12-07	2.816	2.858	2.770	2.821	2.657	17,191,000
2023-12-06	2.900	2.900	2.766	2.864	2.697	24,977,000
2023-12-05	2.920	2.947	2.750	2.830	2.665	65,638,000
2023-12-04	2.965	2.994	2.880	2.913	2.743	26,060,000
2023-12-01	2.915	2.995	2.902	2.993	2.818	53,969,000
2023-11-30	2.939	2.943	2.869	2.934	2.763	30,857,000
2023-11-29	2.934	2.970	2.891	2.920	2.749	35,962,000
2023-11-28	3.030	3.051	2.891	2.945	2.773	78,858,000
2023-11-27	3.033	3.069	3.001	3.015	2.839	20,548,000
2023-11-24	3.061	3.091	3.028	3.046	2.868	11,003,000
2023-11-23	3.081	3.109	3.042	3.087	2.907	22,231,000
2023-11-22	3.113	3.135	3.074	3.087	2.907	7,976,000
2023-11-21	3.097	3.130	3.070	3.124	2.942	17,793,000
2023-11-20	3.070	3.099	3.030	3.094	2.913	31,495,000
2023-11-17	3.103	3.103	3.030	3.064	2.885	21,427,000
2023-11-16	3.099	3.135	3.071	3.113	2.931	31,730,000
2023-11-15	3.024	3.123	2.979	3.089	2.909	55,619,000
2023-11-14	3.168	3.168	3.030	3.058	2.879	59,295,000
2023-11-13	3.198	3.198	3.118	3.163	2.979	35,401,000
2023-11-10	3.167	3.270	3.147	3.178	2.992	39,891,000
2023-11-09	3.238	3.263	3.141	3.179	2.993	61,526,000
2023-11-08	3.185	3.244	3.169	3.236	3.047	25,966,000
2023-11-07	3.185	3.189	3.160	3.181	2.995	7,624,000
2023-11-06	3.191	3.216	3.181	3.183	2.998	9,556,000
2023-11-03	3.244	3.244	3.185	3.201	3.014	14,535,000
2023-11-02	3.226	3.283	3.206	3.218	3.030	27,393,000
2023-11-01	3.171	3.233	3.152	3.226	3.038	25,285,000
2023-10-31	3.235	3.255	3.130	3.151	2.967	40,761,000
2023-10-30	3.206	3.295	3.203	3.233	3.045	65,594,000
2023-10-27	3.179	3.234	3.170	3.193	3.006	28,606,000
2023-10-26	3.268	3.268	3.168	3.178	2.993	48,177,000
2023-10-25	3.297	3.320	3.251	3.259	3.069	32,513,000
2023-10-24	3.323	3.348	3.250	3.270	3.079	115,345,000
2023-10-23	3.180	3.367	3.159	3.333	3.139	271,432,000
2023-10-20	3.164	3.182	3.130	3.153	2.969	19,826,000
2023-10-19	3.115	3.189	3.110	3.164	2.979	74,207,000
2023-10-18	3.170	3.176	3.086	3.114	2.933	41,912,000
2023-10-17	3.071	3.198	3.051	3.170	2.985	107,746,000
2023-10-16	3.026	3.073	3.026	3.070	2.891	27,823,000
2023-10-13	3.058	3.059	3.004	3.031	2.854	14,859,000
2023-10-12	3.020	3.061	3.003	3.045	2.868	17,900,000
2023-10-11	3.071	3.086	3.057	3.057	2.878	10,275,000
2023-10-10	3.034	3.078	3.009	3.070	2.891	17,096,000
2023-10-09	3.050	3.070	3.029	3.034	2.857	15,673,000
2023-10-06	3.030	3.038	2.920	3.035	2.858	23,542,000
2023-10-05	3.025	3.046	2.977	3.027	2.850	18,856,000
2023-10-04	3.057	3.064	3.015	3.016	2.840	15,056,000
2023-10-03	3.084	3.093	3.028	3.047	2.869	24,640,000
2023-10-02	3.110	3.131	3.079	3.084	2.904	38,339,000
2023-09-29	3.075	3.109	3.033	3.076	2.897	41,019,000
2023-09-28	3.012	3.078	3.008	3.075	2.895	40,692,000

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.