MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	2.330	2.368	2.314	2.338	1.873	39,243,000
2023-04-07	2.310	2.356	2.302	2.322	1.860	51,342,000
2023-04-06	2.310	2.456	2.282	2.310	1.851	241,417,000
2023-04-05	2.334	2.378	2.291	2.314	1.854	40,748,000
2023-04-04	2.320	2.360	2.300	2.330	1.866	30,596,000
2023-04-03	2.320	2.322	2.294	2.307	1.848	16,568,000
2023-03-31	2.330	2.337	2.281	2.302	1.844	22,600,000
2023-03-30	2.350	2.359	2.295	2.320	1.858	29,383,000
2023-03-29	2.350	2.379	2.328	2.349	1.882	36,974,000
2023-03-28	2.366	2.385	2.268	2.334	1.870	60,147,000
2023-03-27	2.340	2.366	2.321	2.347	1.880	29,238,000
2023-03-24	2.330	2.377	2.313	2.338	1.873	52,697,000
2023-03-23	2.295	2.333	2.284	2.313	1.853	30,034,000
2023-03-22	2.329	2.340	2.272	2.293	1.837	47,488,000
2023-03-21	2.236	2.394	2.199	2.329	1.866	254,922,000
2023-03-20	2.232	2.242	2.211	2.236	1.791	26,313,000
2023-03-17	2.198	2.239	2.153	2.205	1.767	49,193,000
2023-03-16	2.150	2.330	2.132	2.185	1.750	248,585,000
2023-03-15	2.177	2.186	2.105	2.138	1.713	21,976,000
2023-03-14	2.220	2.224	2.153	2.177	1.744	29,008,000
2023-03-13	2.208	2.252	2.191	2.211	1.771	34,151,000
2023-03-10	2.203	2.239	2.182	2.208	1.769	41,244,000
2023-03-09	2.248	2.250	2.200	2.210	1.771	54,051,000
2023-03-07	2.320	2.350	2.224	2.242	1.796	201,628,000
2023-03-06	2.040	2.450	2.040	2.317	1.856	1,256,722,000
2023-03-03	2.009	2.024	1.992	2.024	1.621	9,055,000
2023-03-02	1.998	2.012	1.982	1.993	1.597	9,605,000
2023-03-01	2.020	2.020	2.000	2.000	1.602	8,053,000
2023-02-28	1.998	2.020	1.983	2.008	1.608	11,070,000
2023-02-27	1.970	2.023	1.970	1.999	1.601	11,968,000
2023-02-24	1.989	2.017	1.981	1.992	1.596	10,317,000
2023-02-22	1.987	1.995	1.970	1.989	1.594	7,428,000
2023-02-21	1.940	1.999	1.940	1.981	1.587	20,045,000
2023-02-20	1.963	1.963	1.915	1.940	1.554	8,913,000
2023-02-17	1.960	1.960	1.924	1.960	1.570	11,484,000
2023-02-16	1.910	1.969	1.910	1.938	1.552	17,393,000
2023-02-15	1.939	1.940	1.877	1.915	1.534	25,777,000
2023-02-14	2.000	2.017	1.920	1.949	1.561	31,258,000
2023-02-13	1.995	2.029	1.971	1.990	1.594	44,393,000
2023-02-10	1.926	2.037	1.901	1.994	1.598	92,415,000
2023-02-09	1.970	1.980	1.869	1.926	1.543	35,179,000
2023-02-08	1.900	2.060	1.880	1.967	1.576	106,577,000
2023-02-07	1.915	1.930	1.860	1.887	1.512	35,661,000
2023-02-06	1.784	1.968	1.784	1.914	1.533	229,642,000
2023-02-03	1.797	1.797	1.776	1.784	1.429	7,726,000
2023-02-02	1.797	1.797	1.775	1.791	1.435	6,696,000
2023-02-01	1.780	1.798	1.773	1.782	1.428	15,192,000
2023-01-31	1.772	1.785	1.767	1.771	1.419	11,133,000
2023-01-30	1.769	1.772	1.761	1.766	1.415	6,672,000
2023-01-27	1.770	1.778	1.761	1.772	1.419	12,342,000
2023-01-26	1.760	1.790	1.758	1.762	1.411	10,291,000
2023-01-25	1.800	1.800	1.755	1.760	1.410	9,429,000
2023-01-24	1.780	1.780	1.765	1.774	1.421	11,446,000
2023-01-23	1.747	1.790	1.747	1.770	1.418	21,367,000
2023-01-20	1.738	1.777	1.729	1.742	1.396	28,446,000
2023-01-19	1.742	1.747	1.720	1.731	1.386	13,896,000
2023-01-18	1.734	1.748	1.734	1.742	1.396	7,743,000
2023-01-17	1.746	1.748	1.732	1.740	1.394	9,991,000
2023-01-16	1.750	1.750	1.740	1.745	1.398	11,609,000
2023-01-13	1.730	1.745	1.721	1.734	1.389	12,172,000

← NewerPage 16 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.