MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.680	1.720	1.672	1.688	1.352	8,661,000
2022-10-17	1.660	1.685	1.627	1.670	1.338	6,298,000
2022-10-14	1.631	1.738	1.627	1.640	1.314	12,891,000
2022-10-13	1.620	1.626	1.614	1.617	1.296	4,176,000
2022-10-12	1.620	1.632	1.611	1.613	1.292	4,229,000
2022-10-11	1.620	1.637	1.584	1.610	1.290	7,592,000
2022-10-10	1.575	1.620	1.527	1.606	1.286	5,071,000
2022-10-07	1.621	1.634	1.580	1.583	1.268	4,602,000
2022-10-06	1.629	1.671	1.611	1.621	1.298	3,380,000
2022-10-05	1.641	1.658	1.610	1.635	1.310	3,652,000
2022-10-04	1.652	1.694	1.638	1.644	1.317	5,895,000
2022-10-03	1.598	1.659	1.597	1.650	1.322	4,564,000
2022-09-30	1.597	1.601	1.540	1.597	1.280	10,839,000
2022-09-29	1.600	1.615	1.561	1.578	1.264	3,598,000
2022-09-28	1.596	1.640	1.583	1.589	1.273	3,410,000
2022-09-27	1.600	1.640	1.578	1.600	1.282	4,513,000
2022-09-26	1.675	1.675	1.487	1.600	1.282	11,205,000
2022-09-23	1.701	1.719	1.661	1.675	1.342	4,873,000
2022-09-22	1.690	1.738	1.682	1.706	1.366	7,603,000
2022-09-21	1.720	1.720	1.616	1.694	1.357	12,657,000
2022-09-20	1.840	1.850	1.721	1.736	1.390	18,187,000
2022-09-19	1.845	1.900	1.836	1.839	1.473	8,871,000
2022-09-16	1.845	1.868	1.841	1.845	1.478	4,919,000
2022-09-15	1.878	1.888	1.843	1.857	1.487	13,343,000
2022-09-14	1.890	1.891	1.845	1.854	1.485	9,033,000
2022-09-13	1.911	1.924	1.869	1.875	1.502	16,129,000
2022-09-12	1.850	1.959	1.832	1.911	1.531	31,925,000
2022-09-09	1.838	1.850	1.822	1.834	1.469	2,860,000
2022-09-08	1.844	1.857	1.753	1.828	1.465	7,122,000
2022-09-07	1.841	1.862	1.818	1.844	1.477	3,607,000
2022-09-06	1.900	1.915	1.816	1.841	1.475	11,070,000
2022-09-05	1.889	1.898	1.870	1.891	1.515	8,482,000
2022-09-02	1.864	1.910	1.838	1.878	1.505	8,849,000
2022-09-01	1.840	1.864	1.839	1.849	1.481	8,584,000
2022-08-31	1.837	1.840	1.811	1.834	1.469	6,528,000
2022-08-30	1.845	1.850	1.801	1.820	1.458	4,462,000
2022-08-29	1.806	1.838	1.799	1.827	1.463	4,762,000
2022-08-26	1.795	1.814	1.795	1.806	1.447	1,739,000
2022-08-25	1.802	1.815	1.790	1.801	1.443	3,834,000
2022-08-24	1.805	1.819	1.768	1.797	1.439	5,398,000
2022-08-23	1.806	1.806	1.800	1.804	1.445	3,497,000
2022-08-22	1.808	1.818	1.801	1.806	1.447	2,383,000
2022-08-19	1.814	1.820	1.800	1.808	1.449	1,790,000
2022-08-18	1.802	1.819	1.800	1.814	1.453	2,236,000
2022-08-17	1.808	1.829	1.791	1.802	1.444	6,953,000
2022-08-16	1.793	1.818	1.777	1.799	1.441	5,120,000
2022-08-15	1.785	1.790	1.761	1.783	1.428	3,412,000
2022-08-12	1.790	1.790	1.765	1.783	1.429	3,361,000
2022-08-11	1.777	1.796	1.765	1.766	1.415	4,170,000
2022-08-10	1.791	1.791	1.763	1.777	1.424	5,296,000
2022-08-09	1.796	1.796	1.761	1.791	1.435	2,987,000
2022-08-08	1.751	1.800	1.751	1.793	1.436	8,807,000
2022-08-05	1.827	1.834	1.701	1.741	1.395	20,521,000
2022-08-04	1.853	1.853	1.821	1.828	1.465	2,675,000
2022-08-03	1.853	1.867	1.846	1.850	1.482	2,681,000
2022-08-02	1.855	1.865	1.850	1.860	1.490	3,785,000
2022-08-01	1.879	1.880	1.855	1.865	1.494	4,891,000
2022-07-29	1.882	1.883	1.854	1.879	1.505	8,008,000
2022-07-28	1.887	1.887	1.854	1.880	1.506	6,187,000
2022-07-27	1.870	1.889	1.855	1.864	1.493	5,991,000

← NewerPage 18 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.