MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.265	2.266	2.232	2.253	2.253	15,163,000
2025-08-14	2.214	2.271	2.195	2.264	2.264	32,539,000
2025-08-13	2.214	2.245	2.192	2.224	2.224	28,031,000
2025-08-12	2.207	2.213	2.180	2.205	2.205	11,028,000
2025-08-11	2.219	2.241	2.180	2.211	2.211	47,366,000
2025-08-08	2.156	2.217	2.133	2.201	2.201	37,108,000
2025-08-07	2.130	2.170	2.100	2.136	2.136	39,351,000
2025-08-06	2.076	2.158	2.045	2.057	2.057	32,897,000
2025-08-05	2.065	2.088	2.065	2.080	2.080	8,631,000
2025-08-04	2.064	2.078	2.033	2.061	2.061	13,280,000
2025-08-01	2.075	2.079	2.049	2.065	2.065	17,022,000
2025-07-31	2.038	2.085	2.035	2.072	2.072	31,427,000
2025-07-30	2.070	2.090	2.020	2.027	2.027	26,651,000
2025-07-29	2.026	2.110	2.016	2.094	2.094	33,318,000
2025-07-28	2.034	2.065	2.003	2.010	2.010	16,856,000
2025-07-25	2.067	2.073	2.024	2.033	2.033	14,479,000
2025-07-24	2.070	2.080	2.052	2.056	2.056	8,077,000
2025-07-23	2.051	2.085	2.051	2.064	2.064	17,502,000
2025-07-22	2.060	2.068	2.050	2.058	2.058	8,207,000
2025-07-21	2.043	2.080	2.033	2.065	2.065	26,959,000
2025-07-18	2.047	2.074	2.002	2.026	2.026	41,840,000
2025-07-17	2.024	2.066	2.017	2.042	2.042	29,281,000
2025-07-16	2.033	2.033	2.010	2.020	2.020	11,788,000
2025-07-15	2.006	2.033	1.987	2.007	2.007	10,218,000
2025-07-14	1.969	2.014	1.915	1.980	1.980	22,724,000
2025-07-11	2.014	2.014	1.950	1.962	1.962	16,895,000
2025-07-10	2.011	2.054	1.980	2.014	2.014	30,121,000
2025-07-09	2.063	2.070	2.020	2.025	2.025	23,500,000
2025-07-08	2.081	2.098	2.056	2.073	2.073	21,392,000
2025-07-07	2.097	2.106	2.071	2.083	2.083	22,474,000
2025-07-04	2.140	2.140	2.095	2.101	2.101	36,765,000
2025-07-03	2.165	2.180	2.131	2.137	2.137	29,234,000
2025-07-02	2.185	2.196	2.163	2.173	2.173	18,243,000
2025-07-01	2.198	2.214	2.168	2.183	2.183	33,460,000
2025-06-30	2.182	2.224	2.173	2.192	2.192	27,535,000
2025-06-27	2.173	2.200	2.141	2.171	2.171	39,830,000
2025-06-26	2.172	2.199	2.167	2.180	2.180	31,087,000
2025-06-25	2.234	2.266	2.160	2.231	2.231	111,045,000
2025-06-24	2.225	2.240	2.198	2.226	2.226	14,570,000
2025-06-23	2.229	2.240	2.186	2.219	2.219	17,575,000
2025-06-20	2.249	2.256	2.211	2.240	2.240	16,986,000
2025-06-19	2.277	2.295	2.209	2.265	2.265	29,262,000
2025-06-18	2.237	2.276	2.216	2.258	2.258	16,059,000
2025-06-17	2.207	2.250	2.189	2.225	2.225	17,445,000
2025-06-16	2.235	2.290	2.170	2.188	2.188	29,667,000
2025-06-13	2.227	2.240	2.207	2.231	2.231	9,188,000
2025-06-11	2.214	2.243	2.199	2.210	2.210	19,075,000
2025-06-10	2.311	2.338	2.197	2.222	2.222	47,734,000
2025-06-09	2.242	2.315	2.238	2.297	2.297	34,396,000
2025-06-06	2.284	2.310	2.219	2.243	2.243	26,045,000
2025-06-05	2.263	2.324	2.240	2.303	2.303	38,307,000
2025-06-04	2.284	2.300	2.224	2.243	2.243	24,964,000
2025-06-03	2.184	2.282	2.182	2.272	2.272	39,050,000
2025-06-02	2.180	2.198	2.130	2.185	2.185	21,272,000
2025-05-30	2.162	2.200	2.154	2.173	2.173	14,806,000
2025-05-29	2.146	2.207	2.136	2.177	2.177	30,840,000
2025-05-28	2.118	2.155	2.118	2.130	2.130	19,977,000
2025-05-27	2.176	2.235	2.087	2.124	2.124	68,414,000
2025-05-26	2.178	2.230	2.141	2.161	2.161	43,348,000
2025-05-23	2.102	2.199	2.075	2.175	2.175	68,301,000

← NewerPage 6 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.