MosEnrg historical data

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

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
2025-10-17	1.950	1.982	1.932	1.968	1.968	24,633,000
2025-10-16	1.865	1.955	1.864	1.900	1.900	27,329,000
2025-10-15	1.856	1.893	1.831	1.862	1.862	20,589,000
2025-10-14	1.897	1.900	1.832	1.877	1.877	15,757,000
2025-10-13	1.919	1.946	1.850	1.877	1.877	40,768,000
2025-10-10	1.956	1.981	1.911	1.931	1.931	30,363,000
2025-10-09	1.970	1.985	1.911	1.967	1.967	32,474,000
2025-10-08	2.041	2.050	1.941	1.958	1.958	41,706,000
2025-10-07	2.074	2.079	2.018	2.028	2.028	27,875,000
2025-10-06	2.015	2.074	1.984	2.060	2.060	22,965,000
2025-10-03	2.034	2.042	2.015	2.032	2.032	9,192,000
2025-10-02	2.011	2.044	2.003	2.031	2.031	20,040,000
2025-10-01	2.017	2.032	1.992	2.014	2.014	10,132,000
2025-09-30	2.012	2.028	1.975	2.026	2.026	14,128,000
2025-09-29	2.028	2.066	1.990	1.993	1.993	21,065,000
2025-09-26	2.020	2.037	1.990	2.026	2.026	11,243,000
2025-09-25	2.030	2.044	2.003	2.022	2.022	9,892,000
2025-09-24	2.000	2.036	1.963	1.995	1.995	31,714,000
2025-09-23	2.045	2.074	1.990	2.041	2.041	16,231,000
2025-09-22	2.054	2.059	2.011	2.039	2.039	17,724,000
2025-09-19	2.069	2.081	2.050	2.060	2.060	12,107,000
2025-09-18	2.119	2.124	2.060	2.062	2.062	31,225,000
2025-09-17	2.137	2.139	2.108	2.126	2.126	10,741,000
2025-09-16	2.137	2.152	2.105	2.130	2.130	11,625,000
2025-09-15	2.164	2.169	2.101	2.130	2.130	42,364,000
2025-09-12	2.263	2.266	2.140	2.162	2.162	26,891,000
2025-09-11	2.232	2.275	2.217	2.256	2.256	8,864,000
2025-09-10	2.254	2.255	2.221	2.247	2.247	7,436,000
2025-09-09	2.268	2.278	2.240	2.250	2.250	8,993,000
2025-09-08	2.246	2.295	2.208	2.262	2.262	18,502,000
2025-09-05	2.243	2.263	2.241	2.252	2.252	7,888,000
2025-09-04	2.186	2.250	2.186	2.235	2.235	16,003,000
2025-09-03	2.172	2.200	2.165	2.179	2.179	6,051,000
2025-09-02	2.220	2.232	2.165	2.170	2.170	9,209,000
2025-09-01	2.210	2.228	2.189	2.201	2.201	8,642,000
2025-08-29	2.249	2.260	2.185	2.215	2.215	10,412,000
2025-08-28	2.276	2.280	2.214	2.265	2.265	9,548,000
2025-08-27	2.212	2.280	2.211	2.269	2.269	10,296,000
2025-08-26	2.221	2.229	2.201	2.213	2.213	6,134,000
2025-08-25	2.236	2.248	2.172	2.206	2.206	15,253,000
2025-08-22	2.178	2.252	2.161	2.247	2.247	22,243,000
2025-08-21	2.241	2.241	2.163	2.196	2.196	13,041,000
2025-08-20	2.282	2.293	2.227	2.246	2.246	13,384,000
2025-08-19	2.270	2.296	2.262	2.282	2.282	21,488,000
2025-08-18	2.245	2.283	2.212	2.241	2.241	17,522,000

← NewerPage 5 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.