MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	3.012	3.078	3.008	3.075	2.895	40,692,000
2023-09-27	3.011	3.050	3.003	3.012	2.836	30,030,000
2023-09-26	2.997	3.020	2.966	3.004	2.829	22,059,000
2023-09-25	2.934	3.034	2.934	3.001	2.826	60,412,000
2023-09-22	2.900	2.941	2.872	2.932	2.761	26,988,000
2023-09-21	2.946	2.974	2.891	2.908	2.738	59,563,000
2023-09-20	2.981	3.008	2.860	2.969	2.796	97,771,000
2023-09-19	3.053	3.087	2.896	3.001	2.826	115,296,000
2023-09-18	3.140	3.150	3.040	3.075	2.896	82,937,000
2023-09-15	3.038	3.188	2.927	3.082	2.902	211,366,000
2023-09-14	3.223	3.243	2.700	3.033	2.856	261,571,000
2023-09-13	3.288	3.290	3.203	3.223	3.035	60,014,000
2023-09-12	3.185	3.260	3.154	3.260	3.070	65,693,000
2023-09-11	3.185	3.284	3.136	3.154	2.970	99,721,000
2023-09-08	3.229	3.300	3.077	3.185	2.999	124,692,000
2023-09-07	3.459	3.488	3.156	3.230	3.041	247,573,000
2023-09-06	3.420	3.628	3.325	3.425	3.225	472,958,000
2023-09-05	3.147	3.482	3.145	3.406	3.208	843,543,000
2023-09-04	3.049	3.166	3.049	3.144	2.960	147,297,000
2023-09-01	3.060	3.077	3.026	3.049	2.871	30,280,000
2023-08-31	3.090	3.102	3.021	3.045	2.867	47,833,000
2023-08-30	3.030	3.121	3.010	3.065	2.886	176,410,000
2023-08-29	2.970	3.084	2.944	3.006	2.831	119,739,000
2023-08-28	2.952	2.980	2.950	2.963	2.790	20,321,000
2023-08-25	2.962	2.986	2.939	2.952	2.780	28,681,000
2023-08-24	2.941	2.950	2.910	2.939	2.767	14,999,000
2023-08-23	2.990	3.019	2.940	2.954	2.781	30,397,000
2023-08-22	2.990	2.995	2.950	2.973	2.799	29,520,000
2023-08-21	2.975	3.029	2.972	2.995	2.820	34,348,000
2023-08-18	2.945	2.969	2.924	2.955	2.783	15,835,000
2023-08-17	2.920	2.987	2.903	2.936	2.765	40,872,000
2023-08-16	3.037	3.037	2.840	2.895	2.726	77,735,000
2023-08-15	3.040	3.060	2.825	3.026	2.849	34,808,000
2023-08-14	3.095	3.115	3.015	3.046	2.868	61,055,000
2023-08-11	3.088	3.101	3.047	3.070	2.891	29,621,000
2023-08-10	3.120	3.140	3.075	3.088	2.908	33,971,000
2023-08-09	3.025	3.119	3.025	3.099	2.918	68,691,000
2023-08-08	3.040	3.080	3.000	3.020	2.844	51,374,000
2023-08-07	3.111	3.113	3.033	3.041	2.863	94,461,000
2023-08-04	3.180	3.180	3.011	3.055	2.877	104,835,000
2023-08-03	3.150	3.174	3.090	3.150	2.966	101,373,000
2023-08-02	3.080	3.196	3.079	3.141	2.958	254,225,000
2023-08-01	3.045	3.078	3.010	3.050	2.872	71,162,000
2023-07-31	3.008	3.030	3.004	3.027	2.851	38,686,000
2023-07-28	3.004	3.022	2.986	3.008	2.832	23,497,000
2023-07-27	3.030	3.031	2.986	3.003	2.828	35,667,000
2023-07-26	3.044	3.070	2.981	3.015	2.839	41,172,000
2023-07-25	3.045	3.056	3.011	3.044	2.866	28,349,000
2023-07-24	3.023	3.058	3.003	3.042	2.865	29,108,000
2023-07-21	3.039	3.050	2.969	3.014	2.838	39,122,000
2023-07-20	3.118	3.126	3.030	3.039	2.862	102,775,000
2023-07-19	3.075	3.145	3.030	3.090	2.910	193,572,000
2023-07-18	2.971	3.069	2.970	3.050	2.872	156,136,000
2023-07-17	2.965	3.009	2.950	2.970	2.797	41,002,000
2023-07-14	2.973	2.985	2.940	2.963	2.790	31,071,000
2023-07-13	2.985	3.030	2.923	2.973	2.799	58,059,000
2023-07-12	2.925	2.990	2.918	2.976	2.803	76,120,000
2023-07-11	2.934	2.937	2.913	2.915	2.745	15,345,000
2023-07-10	2.935	2.960	2.902	2.923	2.507	30,680,000
2023-07-07	2.967	3.005	2.923	2.931	2.514	57,746,000

← NewerPage 14 of 22 · 1,273 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.