MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	1.729	1.768	1.718	1.733	1.388	47,012,000
2023-01-11	1.720	1.739	1.700	1.724	1.381	86,145,000
2023-01-10	1.773	1.774	1.692	1.710	1.370	100,803,000
2023-01-09	1.792	1.801	1.761	1.766	1.415	15,481,000
2023-01-06	1.770	1.805	1.760	1.781	1.427	10,777,000
2023-01-05	1.768	1.773	1.761	1.769	1.417	3,605,000
2023-01-04	1.770	1.770	1.755	1.767	1.416	3,772,000
2023-01-03	1.750	1.771	1.743	1.757	1.408	5,635,000
2022-12-30	1.750	1.756	1.735	1.746	1.398	7,003,000
2022-12-29	1.747	1.753	1.738	1.745	1.398	6,846,000
2022-12-28	1.744	1.751	1.708	1.741	1.394	10,165,000
2022-12-27	1.748	1.758	1.723	1.743	1.396	9,085,000
2022-12-26	1.740	1.770	1.740	1.744	1.397	9,851,000
2022-12-23	1.743	1.754	1.737	1.751	1.403	6,703,000
2022-12-22	1.726	1.753	1.726	1.737	1.391	11,701,000
2022-12-21	1.710	1.760	1.710	1.726	1.383	9,148,000
2022-12-20	1.711	1.712	1.670	1.710	1.370	7,725,000
2022-12-19	1.723	1.728	1.701	1.711	1.371	7,478,000
2022-12-16	1.697	1.740	1.690	1.723	1.380	10,106,000
2022-12-15	1.705	1.707	1.686	1.697	1.359	3,876,000
2022-12-14	1.710	1.716	1.703	1.705	1.366	3,643,000
2022-12-13	1.723	1.729	1.711	1.713	1.372	3,915,000
2022-12-12	1.715	1.724	1.710	1.720	1.378	2,223,000
2022-12-09	1.722	1.723	1.710	1.715	1.374	2,625,000
2022-12-08	1.727	1.730	1.714	1.716	1.375	2,423,000
2022-12-07	1.739	1.739	1.715	1.720	1.378	4,777,000
2022-12-06	1.739	1.741	1.730	1.737	1.392	2,542,000
2022-12-05	1.740	1.740	1.725	1.738	1.392	2,747,000
2022-12-02	1.736	1.747	1.725	1.728	1.384	4,383,000
2022-12-01	1.753	1.755	1.683	1.737	1.392	9,793,000
2022-11-30	1.749	1.765	1.736	1.740	1.394	10,823,000
2022-11-29	1.751	1.760	1.742	1.748	1.400	8,057,000
2022-11-28	1.754	1.763	1.746	1.750	1.402	4,386,000
2022-11-25	1.765	1.765	1.746	1.756	1.407	7,311,000
2022-11-24	1.766	1.768	1.742	1.757	1.407	6,360,000
2022-11-23	1.767	1.775	1.746	1.757	1.407	10,309,000
2022-11-22	1.776	1.776	1.740	1.760	1.410	8,470,000
2022-11-21	1.795	1.797	1.756	1.758	1.409	9,844,000
2022-11-18	1.795	1.870	1.771	1.789	1.433	13,624,000
2022-11-17	1.790	1.796	1.786	1.790	1.434	2,406,000
2022-11-16	1.790	1.800	1.774	1.790	1.434	5,150,000
2022-11-15	1.795	1.830	1.780	1.793	1.436	8,868,000
2022-11-14	1.780	1.830	1.780	1.786	1.431	6,568,000
2022-11-11	1.800	1.860	1.770	1.800	1.442	12,536,000
2022-11-10	1.785	1.808	1.772	1.793	1.437	5,209,000
2022-11-09	1.812	1.825	1.753	1.785	1.430	13,054,000
2022-11-08	1.840	1.846	1.796	1.812	1.451	8,673,000
2022-11-07	1.820	1.857	1.777	1.827	1.464	16,023,000
2022-11-03	1.834	1.853	1.780	1.819	1.457	18,008,000
2022-11-02	1.816	1.895	1.801	1.840	1.474	40,241,000
2022-11-01	1.793	1.850	1.783	1.809	1.449	14,532,000
2022-10-31	1.800	1.860	1.754	1.783	1.429	17,718,000
2022-10-28	1.910	1.931	1.722	1.767	1.416	19,193,000
2022-10-27	1.730	1.750	1.708	1.741	1.395	6,438,000
2022-10-26	1.744	1.744	1.691	1.719	1.377	6,434,000
2022-10-25	1.700	1.745	1.684	1.731	1.386	8,521,000
2022-10-24	1.681	1.719	1.655	1.683	1.348	8,811,000
2022-10-21	1.680	1.687	1.651	1.681	1.346	3,690,000
2022-10-20	1.682	1.699	1.641	1.680	1.346	7,554,000
2022-10-19	1.671	1.706	1.621	1.677	1.344	9,601,000

← NewerPage 17 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.