MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.578	2.604	2.566	2.589	2.589	37,234,000
2026-02-04	2.612	2.620	2.565	2.580	2.580	34,170,000
2026-02-03	2.620	2.634	2.596	2.611	2.611	39,345,000
2026-02-02	2.595	2.640	2.587	2.621	2.621	83,829,000
2026-01-30	2.593	2.610	2.564	2.583	2.583	42,006,000
2026-01-29	2.635	2.650	2.540	2.569	2.569	117,714,000
2026-01-28	2.647	2.659	2.630	2.633	2.633	44,173,000
2026-01-27	2.660	2.661	2.622	2.637	2.637	56,136,000
2026-01-26	2.605	2.698	2.592	2.635	2.635	153,881,000
2026-01-23	2.568	2.644	2.568	2.617	2.617	110,520,000
2026-01-22	2.477	2.578	2.470	2.510	2.510	95,064,000
2026-01-21	2.467	2.484	2.456	2.477	2.477	36,624,000
2026-01-20	2.472	2.488	2.444	2.460	2.460	47,621,000
2026-01-19	2.464	2.508	2.425	2.466	2.466	154,205,000
2026-01-16	2.381	2.473	2.381	2.446	2.446	269,604,000
2026-01-15	2.200	2.382	2.188	2.318	2.318	209,145,000
2026-01-14	2.188	2.233	2.188	2.204	2.204	31,757,000
2026-01-13	2.230	2.233	2.157	2.187	2.187	43,153,000
2026-01-12	2.186	2.233	2.185	2.206	2.206	28,282,000
2026-01-09	2.192	2.199	2.164	2.165	2.165	10,513,000
2026-01-08	2.148	2.200	2.148	2.174	2.174	22,903,000
2026-01-06	2.159	2.170	2.142	2.152	2.152	20,968,000
2026-01-05	2.086	2.180	2.071	2.162	2.162	39,995,000
2025-12-30	2.101	2.120	2.073	2.089	2.089	16,497,000
2025-12-29	2.112	2.133	2.070	2.097	2.097	37,380,000
2025-12-26	2.089	2.110	2.067	2.092	2.092	22,423,000
2025-12-25	2.128	2.139	2.071	2.081	2.081	31,557,000
2025-12-24	2.140	2.149	2.090	2.133	2.133	31,766,000
2025-12-23	2.188	2.220	2.134	2.149	2.149	37,882,000
2025-12-22	2.170	2.258	2.170	2.176	2.176	99,308,000
2025-12-19	2.070	2.197	2.070	2.151	2.151	68,607,000
2025-12-18	2.039	2.095	2.022	2.061	2.061	39,700,000
2025-12-17	2.064	2.088	2.011	2.027	2.027	22,376,000
2025-12-16	2.018	2.066	2.012	2.044	2.044	12,179,000
2025-12-15	2.025	2.030	1.980	2.023	2.023	15,721,000
2025-12-12	2.047	2.061	1.989	2.022	2.022	14,050,000
2025-12-11	2.026	2.060	2.015	2.031	2.031	13,121,000
2025-12-10	2.016	2.047	2.007	2.033	2.033	11,432,000
2025-12-09	1.971	2.020	1.971	1.996	1.996	8,011,000
2025-12-08	2.006	2.026	1.971	1.993	1.993	12,672,000
2025-12-05	1.935	2.010	1.935	2.006	2.006	21,628,000
2025-12-04	1.932	1.955	1.928	1.946	1.946	8,209,000
2025-12-03	1.931	1.931	1.900	1.929	1.929	15,472,000
2025-12-02	1.962	1.965	1.930	1.933	1.933	7,510,000
2025-12-01	1.962	1.980	1.950	1.967	1.967	11,250,000
2025-11-28	1.918	1.965	1.918	1.960	1.960	8,824,000
2025-11-27	1.948	1.954	1.916	1.939	1.939	7,789,000
2025-11-26	1.963	1.969	1.941	1.950	1.950	4,023,000
2025-11-25	1.948	1.971	1.925	1.952	1.952	14,516,000
2025-11-24	1.971	1.999	1.933	1.945	1.945	14,202,000
2025-11-21	2.009	2.020	1.950	1.981	1.981	14,283,000
2025-11-20	1.990	2.010	1.956	1.961	1.961	17,661,000
2025-11-19	1.906	2.020	1.900	1.981	1.981	33,368,000
2025-11-18	1.851	1.920	1.849	1.910	1.910	24,516,000
2025-11-17	1.870	1.880	1.844	1.857	1.857	18,372,000
2025-11-14	1.879	1.880	1.857	1.865	1.865	7,650,000
2025-11-13	1.879	1.884	1.863	1.872	1.872	9,534,000
2025-11-12	1.890	1.890	1.870	1.875	1.875	10,880,000
2025-11-11	1.885	1.893	1.877	1.887	1.887	6,337,000
2025-11-10	1.891	1.904	1.872	1.877	1.877	17,145,000

← NewerPage 4 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.