MosEnrg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.870 | 1.888 | 1.860 | 1.885 | 1.885 | 13,694,000 |
| 2025-11-06 | 1.877 | 1.882 | 1.855 | 1.868 | 1.868 | 8,624,000 |
| 2025-11-05 | 1.880 | 1.891 | 1.856 | 1.865 | 1.865 | 14,271,000 |
| 2025-11-03 | 1.864 | 1.890 | 1.864 | 1.879 | 1.879 | 9,843,000 |
| 2025-11-01 | 1.864 | 1.873 | 1.850 | 1.863 | 1.863 | 5,929,000 |
| 2025-10-31 | 1.882 | 1.897 | 1.851 | 1.870 | 1.870 | 11,378,000 |
| 2025-10-30 | 1.887 | 1.892 | 1.865 | 1.878 | 1.878 | 23,033,000 |
| 2025-10-29 | 1.912 | 1.926 | 1.873 | 1.880 | 1.880 | 23,038,000 |
| 2025-10-28 | 1.915 | 1.929 | 1.876 | 1.915 | 1.915 | 8,194,000 |
| 2025-10-27 | 1.929 | 1.946 | 1.886 | 1.901 | 1.901 | 11,680,000 |
| 2025-10-24 | 1.979 | 2.028 | 1.920 | 1.925 | 1.925 | 19,906,000 |
| 2025-10-23 | 2.002 | 2.012 | 1.961 | 1.974 | 1.974 | 14,835,000 |
| 2025-10-22 | 2.000 | 2.039 | 1.998 | 2.016 | 2.016 | 25,567,000 |
| 2025-10-21 | 2.015 | 2.072 | 1.953 | 1.980 | 1.980 | 31,412,000 |
| 2025-10-20 | 1.999 | 2.024 | 1.975 | 2.012 | 2.012 | 20,567,000 |
← NewerPage 5 of 5 · 255 trading days
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.