MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.930	2.999	2.916	2.948	2.528	65,028,000
2023-07-05	2.836	2.949	2.836	2.915	2.500	97,623,000
2023-07-04	2.823	2.848	2.755	2.848	2.443	82,937,000
2023-07-03	2.927	2.930	2.825	2.825	2.263	229,985,000
2023-06-30	3.140	3.170	3.106	3.111	2.492	133,784,000
2023-06-29	3.188	3.190	3.155	3.156	2.528	58,499,000
2023-06-28	3.190	3.258	3.148	3.165	2.536	116,796,000
2023-06-27	3.160	3.215	3.139	3.178	2.546	138,467,000
2023-06-26	3.140	3.192	3.085	3.139	2.515	61,653,000
2023-06-23	3.170	3.196	3.060	3.145	2.520	85,410,000
2023-06-22	3.278	3.296	3.131	3.196	2.560	244,028,000
2023-06-21	3.150	3.226	3.102	3.220	2.580	137,401,000
2023-06-20	3.081	3.198	3.010	3.140	2.516	240,718,000
2023-06-19	3.085	3.100	3.061	3.081	2.468	43,197,000
2023-06-16	3.090	3.090	3.053	3.068	2.458	32,285,000
2023-06-15	3.092	3.092	3.060	3.065	2.455	36,605,000
2023-06-14	3.106	3.110	3.058	3.079	2.467	57,641,000
2023-06-13	3.094	3.149	3.053	3.084	2.470	86,589,000
2023-06-09	3.180	3.215	2.812	3.063	2.454	237,471,000
2023-06-08	3.100	3.225	3.093	3.176	2.545	500,294,000
2023-06-07	2.900	3.117	2.872	3.080	2.468	588,423,000
2023-06-06	2.930	2.949	2.812	2.870	2.299	90,720,000
2023-06-05	2.872	2.986	2.829	2.930	2.347	238,992,000
2023-06-02	2.720	2.892	2.714	2.828	2.266	185,958,000
2023-06-01	2.730	2.730	2.703	2.718	2.178	27,801,000
2023-05-31	2.709	2.740	2.651	2.711	2.172	49,864,000
2023-05-30	2.748	2.780	2.700	2.700	2.163	86,160,000
2023-05-29	2.780	2.850	2.700	2.752	2.205	116,956,000
2023-05-26	2.959	3.092	2.685	2.772	2.221	682,511,000
2023-05-25	2.730	2.910	2.722	2.902	2.325	322,331,000
2023-05-24	2.701	2.819	2.650	2.720	2.179	111,641,000
2023-05-23	2.773	2.820	2.657	2.706	2.168	147,841,000
2023-05-22	2.869	2.879	2.755	2.772	2.221	161,658,000
2023-05-19	2.880	2.887	2.610	2.797	2.241	196,111,000
2023-05-18	2.730	2.960	2.723	2.860	2.291	833,563,000
2023-05-17	2.954	3.211	2.716	2.730	2.187	1,705,589,000
2023-05-16	2.675	2.982	2.633	2.950	2.363	803,341,000
2023-05-15	2.486	2.685	2.452	2.667	2.137	390,603,000
2023-05-12	2.481	2.510	2.420	2.442	1.957	34,838,000
2023-05-11	2.520	2.542	2.484	2.493	1.997	39,301,000
2023-05-10	2.377	2.523	2.377	2.473	1.981	52,494,000
2023-05-08	2.397	2.410	2.372	2.390	1.915	11,855,000
2023-05-05	2.380	2.444	2.374	2.400	1.923	47,113,000
2023-05-04	2.392	2.410	2.351	2.370	1.899	18,786,000
2023-05-03	2.380	2.440	2.260	2.378	1.905	72,590,000
2023-05-02	2.440	2.522	2.309	2.370	1.899	167,642,000
2023-04-28	2.478	2.497	2.411	2.439	1.954	29,666,000
2023-04-27	2.520	2.527	2.411	2.455	1.967	51,754,000
2023-04-26	2.440	2.549	2.403	2.507	2.008	301,962,000
2023-04-25	2.485	2.520	2.384	2.415	1.935	169,687,000
2023-04-24	2.305	2.570	2.305	2.458	1.969	751,917,000
2023-04-21	2.256	2.326	2.234	2.303	1.845	108,568,000
2023-04-20	2.264	2.279	2.232	2.252	1.804	37,036,000
2023-04-19	2.300	2.313	2.252	2.268	1.817	36,655,000
2023-04-18	2.303	2.339	2.286	2.298	1.841	38,326,000
2023-04-17	2.296	2.324	2.286	2.296	1.840	18,587,000
2023-04-14	2.280	2.300	2.260	2.288	1.833	14,432,000
2023-04-13	2.303	2.322	2.273	2.290	1.835	17,452,000
2023-04-12	2.325	2.330	2.254	2.297	1.840	33,976,000
2023-04-11	2.346	2.393	2.302	2.309	1.850	73,058,000

← NewerPage 15 of 22 · 1,270 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.