MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	1.850	1.870	1.842	1.869	1.497	9,616,000
2022-07-25	1.790	1.846	1.785	1.837	1.472	5,781,000
2022-07-22	1.775	1.813	1.767	1.793	1.436	5,577,000
2022-07-21	1.780	1.795	1.766	1.775	1.422	3,872,000
2022-07-20	1.795	1.800	1.750	1.782	1.427	4,762,000
2022-07-19	1.836	1.865	1.753	1.795	1.438	14,734,000
2022-07-18	1.760	1.853	1.750	1.836	1.471	10,594,000
2022-07-15	1.780	1.780	1.720	1.756	1.407	5,743,000
2022-07-14	1.780	1.780	1.751	1.761	1.411	5,102,000
2022-07-13	1.813	1.817	1.755	1.767	1.416	5,312,000
2022-07-12	1.850	1.872	1.751	1.800	1.442	10,396,000
2022-07-11	1.950	1.950	1.830	1.850	1.482	11,867,000
2022-07-08	1.904	1.997	1.795	1.932	1.369	39,231,000
2022-07-07	2.096	2.152	2.074	2.115	1.499	27,388,000
2022-07-06	2.098	2.107	2.061	2.093	1.483	14,352,000
2022-07-05	2.075	2.116	2.013	2.097	1.486	28,776,000
2022-07-04	2.063	2.110	2.061	2.075	1.470	11,046,000
2022-07-01	2.036	2.100	1.993	2.062	1.461	15,782,000
2022-06-30	2.117	2.140	1.940	2.029	1.438	31,080,000
2022-06-29	2.150	2.155	2.101	2.122	1.503	9,665,000
2022-06-28	2.123	2.149	2.107	2.140	1.516	8,218,000
2022-06-27	2.100	2.130	2.089	2.117	1.500	6,141,000
2022-06-24	2.105	2.128	2.077	2.095	1.485	6,467,000
2022-06-23	2.096	2.119	2.067	2.098	1.486	8,407,000
2022-06-22	2.125	2.160	2.063	2.100	1.488	10,763,000
2022-06-21	2.182	2.182	2.101	2.116	1.500	12,490,000
2022-06-20	2.144	2.200	2.139	2.173	1.540	13,988,000
2022-06-17	2.172	2.172	2.113	2.149	1.523	6,867,000
2022-06-16	2.179	2.200	2.140	2.157	1.528	11,860,000
2022-06-15	2.071	2.185	2.071	2.167	1.535	32,512,000
2022-06-14	2.060	2.077	1.994	2.077	1.472	14,186,000
2022-06-10	2.000	2.058	2.000	2.034	1.441	10,271,000
2022-06-09	1.952	2.060	1.952	2.010	1.424	25,860,000
2022-06-08	1.971	1.989	1.942	1.976	1.400	10,885,000
2022-06-07	2.019	2.028	1.960	1.971	1.396	12,603,000
2022-06-06	2.110	2.110	2.001	2.011	1.425	18,783,000
2022-06-03	1.995	2.167	1.979	2.062	1.461	100,398,000
2022-06-02	1.876	1.985	1.871	1.985	1.407	75,442,000
2022-06-01	1.908	1.970	1.876	1.880	1.332	29,218,000
2022-05-31	1.870	1.933	1.804	1.894	1.342	26,125,000
2022-05-30	1.860	1.886	1.806	1.853	1.313	12,892,000
2022-05-27	1.760	1.910	1.746	1.845	1.308	39,192,000
2022-05-26	1.727	1.780	1.710	1.738	1.231	12,611,000
2022-05-25	1.701	1.735	1.701	1.722	1.220	4,143,000
2022-05-24	1.733	1.760	1.700	1.720	1.219	6,554,000
2022-05-23	1.720	1.735	1.701	1.708	1.210	4,447,000
2022-05-20	1.767	1.767	1.711	1.721	1.220	4,433,000
2022-05-19	1.770	1.774	1.740	1.750	1.240	4,014,000
2022-05-18	1.787	1.809	1.760	1.770	1.254	10,591,000
2022-05-17	1.813	1.819	1.783	1.786	1.266	4,049,000
2022-05-16	1.790	1.820	1.770	1.791	1.269	6,353,000
2022-05-13	1.720	1.896	1.720	1.775	1.258	28,505,000
2022-05-12	1.760	1.760	1.721	1.722	1.220	3,341,000
2022-05-11	1.717	1.740	1.703	1.727	1.224	3,056,000
2022-05-06	1.738	1.738	1.701	1.716	1.216	3,236,000
2022-05-05	1.737	1.786	1.710	1.726	1.223	7,781,000
2022-05-04	1.760	1.820	1.730	1.740	1.233	10,559,000
2022-04-29	1.709	1.729	1.660	1.720	1.219	4,590,000
2022-04-28	1.711	1.730	1.680	1.705	1.208	5,116,000
2022-04-27	1.707	1.725	1.695	1.710	1.212	3,371,000

← NewerPage 19 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.