MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.951	1.992	1.902	1.929	1.929	39,530,000
2026-04-30	1.941	1.960	1.919	1.937	1.937	30,065,000
2026-04-29	1.915	1.948	1.882	1.915	1.915	49,508,000
2026-04-28	1.960	1.960	1.901	1.904	1.904	29,875,000
2026-04-27	1.970	2.011	1.940	1.963	1.963	48,047,000
2026-04-24	1.999	2.009	1.952	1.963	1.963	26,452,000
2026-04-23	1.928	2.001	1.921	1.981	1.981	51,566,000
2026-04-22	1.909	1.939	1.900	1.911	1.911	41,662,000
2026-04-21	1.912	1.912	1.884	1.904	1.904	26,041,000
2026-04-20	1.913	1.928	1.890	1.900	1.900	32,837,000
2026-04-17	1.917	1.919	1.902	1.906	1.906	10,938,000
2026-04-16	1.929	1.931	1.905	1.908	1.908	25,735,000
2026-04-15	1.927	1.937	1.900	1.914	1.914	31,948,000
2026-04-14	1.921	1.966	1.904	1.911	1.911	21,274,000
2026-04-13	1.942	1.982	1.910	1.917	1.917	34,871,000
2026-04-10	1.995	1.995	1.935	1.941	1.941	24,586,000
2026-04-09	2.012	2.020	1.967	1.968	1.968	25,112,000
2026-04-08	2.016	2.030	2.001	2.012	2.012	12,559,000
2026-04-07	2.040	2.040	2.005	2.022	2.022	10,616,000
2026-04-06	2.046	2.051	2.018	2.031	2.031	13,812,000
2026-04-03	2.046	2.059	2.040	2.043	2.043	5,457,000
2026-04-02	2.066	2.069	2.040	2.045	2.045	7,188,000
2026-04-01	2.060	2.073	2.053	2.059	2.059	9,054,000
2026-03-31	2.047	2.081	2.040	2.055	2.055	11,615,000
2026-03-30	2.046	2.060	2.036	2.047	2.047	11,171,000
2026-03-27	2.100	2.111	2.030	2.046	2.046	31,257,000
2026-03-26	2.089	2.130	2.082	2.097	2.097	17,612,000
2026-03-25	2.086	2.092	2.081	2.089	2.089	8,229,000
2026-03-24	2.118	2.118	2.082	2.090	2.090	12,352,000
2026-03-23	2.151	2.151	2.105	2.119	2.119	23,238,000
2026-03-20	2.148	2.186	2.139	2.167	2.167	35,599,000
2026-03-19	2.172	2.193	2.143	2.155	2.155	44,288,000
2026-03-18	2.211	2.222	2.165	2.171	2.171	26,458,000
2026-03-17	2.229	2.237	2.200	2.208	2.208	36,932,000
2026-03-16	2.247	2.266	2.210	2.216	2.216	21,612,000
2026-03-13	2.243	2.274	2.230	2.238	2.238	24,191,000
2026-03-12	2.213	2.247	2.212	2.236	2.236	21,082,000
2026-03-11	2.244	2.257	2.190	2.214	2.214	43,157,000
2026-03-10	2.276	2.291	2.238	2.247	2.247	55,133,000
2026-03-09	2.265	2.273	2.235	2.269	2.269	28,472,000
2026-03-06	2.268	2.270	2.255	2.270	2.270	16,236,000
2026-03-05	2.263	2.268	2.237	2.267	2.267	16,602,000
2026-03-04	2.220	2.264	2.218	2.258	2.258	48,928,000
2026-03-03	2.212	2.272	2.175	2.226	2.226	73,493,000
2026-03-02	2.272	2.272	2.209	2.228	2.228	74,673,000
2026-02-27	2.280	2.290	2.262	2.286	2.286	29,140,000
2026-02-26	2.279	2.298	2.265	2.270	2.270	47,505,000
2026-02-25	2.284	2.290	2.260	2.282	2.282	41,608,000
2026-02-24	2.271	2.287	2.223	2.282	2.282	328,815,000
2026-02-20	2.474	2.514	2.258	2.275	2.275	689,611,000
2026-02-19	2.525	2.548	2.420	2.507	2.507	148,035,000
2026-02-18	2.576	2.576	2.504	2.520	2.520	101,708,000
2026-02-17	2.569	2.600	2.559	2.563	2.563	44,539,000
2026-02-16	2.738	2.738	2.510	2.579	2.579	181,892,000
2026-02-13	2.481	2.510	2.477	2.489	2.489	51,485,000
2026-02-12	2.484	2.497	2.471	2.486	2.486	42,195,000
2026-02-11	2.530	2.544	2.460	2.488	2.488	90,116,000
2026-02-10	2.575	2.580	2.488	2.516	2.516	78,011,000
2026-02-09	2.573	2.590	2.562	2.572	2.572	37,766,000
2026-02-06	2.598	2.610	2.555	2.563	2.563	40,213,000

← NewerPage 3 of 22 · 1,272 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.