MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.613	1.640	1.561	1.573	1.573	76,072,000
2026-07-27	1.575	1.629	1.536	1.606	1.606	76,730,000
2026-07-24	1.527	1.581	1.477	1.560	1.560	50,353,000
2026-07-23	1.538	1.564	1.502	1.529	1.529	39,489,000
2026-07-22	1.470	1.544	1.425	1.540	1.540	84,518,000
2026-07-21	1.396	1.494	1.383	1.474	1.474	102,472,000
2026-07-20	1.321	1.399	1.300	1.372	1.372	103,969,000
2026-07-17	1.408	1.408	1.300	1.326	1.326	111,123,000
2026-07-16	1.528	1.528	1.399	1.415	1.415	74,431,000
2026-07-15	1.586	1.595	1.528	1.548	1.548	64,038,000
2026-07-14	1.572	1.609	1.570	1.588	1.588	173,337,000
2026-07-13	1.841	1.850	1.800	1.817	1.817	174,224,000
2026-07-10	1.779	1.846	1.770	1.817	1.817	84,306,000
2026-07-09	1.788	1.790	1.750	1.760	1.760	57,773,000
2026-07-08	1.788	1.801	1.740	1.774	1.774	44,454,000
2026-07-07	1.820	1.845	1.700	1.750	1.750	111,212,000
2026-07-06	1.864	1.903	1.793	1.813	1.813	69,956,000
2026-07-03	1.892	1.902	1.842	1.858	1.858	44,745,000
2026-07-02	1.923	1.923	1.851	1.863	1.863	62,973,000
2026-07-01	1.933	1.961	1.892	1.920	1.920	107,195,000
2026-06-30	1.876	1.956	1.800	1.917	1.917	138,585,000
2026-06-29	1.852	1.893	1.834	1.865	1.865	64,711,000
2026-06-26	1.794	1.884	1.777	1.821	1.821	74,406,000
2026-06-25	1.793	1.810	1.767	1.805	1.805	47,912,000
2026-06-24	1.832	1.854	1.742	1.770	1.770	55,562,000
2026-06-23	1.753	1.840	1.719	1.816	1.816	62,521,000
2026-06-22	1.832	1.854	1.754	1.780	1.780	71,702,000
2026-06-19	1.822	1.857	1.816	1.831	1.831	44,328,000
2026-06-18	1.847	1.858	1.802	1.818	1.818	57,112,000
2026-06-17	1.874	1.879	1.833	1.851	1.851	38,418,000
2026-06-16	1.889	1.903	1.853	1.867	1.867	43,154,000
2026-06-15	1.856	1.920	1.856	1.878	1.878	71,849,000
2026-06-11	1.892	1.916	1.841	1.856	1.856	50,707,000
2026-06-10	1.917	1.924	1.870	1.894	1.894	44,094,000
2026-06-09	1.941	1.956	1.887	1.913	1.913	66,542,000
2026-06-08	1.948	1.985	1.913	1.925	1.925	117,616,000
2026-06-05	1.842	1.958	1.842	1.923	1.923	191,271,000
2026-06-04	1.846	1.869	1.817	1.836	1.836	21,317,000
2026-06-03	1.820	1.888	1.780	1.865	1.865	54,732,000
2026-06-02	1.762	1.850	1.760	1.840	1.840	33,197,000
2026-06-01	1.789	1.818	1.750	1.764	1.764	31,184,000
2026-05-29	1.838	1.845	1.789	1.799	1.799	43,104,000
2026-05-28	1.836	1.875	1.825	1.835	1.835	26,805,000
2026-05-27	1.825	1.848	1.805	1.843	1.843	17,890,000
2026-05-26	1.841	1.859	1.800	1.834	1.834	23,790,000
2026-05-25	1.869	1.895	1.827	1.843	1.843	28,786,000
2026-05-22	1.886	1.900	1.852	1.881	1.881	16,411,000
2026-05-21	1.872	1.899	1.852	1.896	1.896	18,517,000
2026-05-20	1.892	1.909	1.868	1.878	1.878	11,956,000
2026-05-19	1.880	1.907	1.867	1.872	1.872	16,231,000
2026-05-18	1.916	1.926	1.860	1.880	1.880	41,022,000
2026-05-15	1.912	1.941	1.894	1.901	1.901	16,139,000
2026-05-14	1.950	1.952	1.910	1.915	1.915	11,288,000
2026-05-13	1.940	1.953	1.929	1.935	1.935	10,591,000
2026-05-12	1.937	1.947	1.906	1.935	1.935	28,147,000
2026-05-11	1.930	1.955	1.906	1.924	1.924	10,210,000
2026-05-08	1.925	1.928	1.888	1.890	1.890	31,858,000
2026-05-07	1.930	1.930	1.894	1.902	1.902	24,516,000
2026-05-06	1.938	1.958	1.917	1.949	1.949	12,249,000
2026-05-05	1.950	1.956	1.906	1.945	1.945	17,542,000

← NewerPage 2 of 5 · 255 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.