MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.137	2.141	2.087	2.106	2.106	14,279,000
2025-05-21	2.157	2.175	2.125	2.131	2.131	6,230,000
2025-05-20	2.176	2.178	2.150	2.152	2.152	4,808,000
2025-05-19	2.193	2.218	2.167	2.179	2.179	17,195,000
2025-05-16	2.203	2.235	2.144	2.186	2.186	17,356,000
2025-05-15	2.256	2.265	2.174	2.192	2.192	25,171,000
2025-05-14	2.325	2.338	2.250	2.288	2.288	21,536,000
2025-05-13	2.288	2.321	2.279	2.317	2.317	11,516,000
2025-05-12	2.224	2.315	2.192	2.296	2.296	33,937,000
2025-05-08	2.256	2.267	2.205	2.211	2.211	12,518,000
2025-05-07	2.187	2.271	2.146	2.252	2.252	29,505,000
2025-05-06	2.136	2.195	2.127	2.183	2.183	21,778,000
2025-05-05	2.111	2.162	2.071	2.071	2.071	24,498,000
2025-05-02	2.188	2.207	2.106	2.120	2.120	11,185,000
2025-04-30	2.212	2.212	2.160	2.170	2.170	11,441,000
2025-04-29	2.242	2.261	2.190	2.217	2.217	9,749,000
2025-04-28	2.300	2.325	2.190	2.259	2.259	47,998,000
2025-04-25	2.231	2.310	2.231	2.299	2.299	29,011,000
2025-04-24	2.274	2.284	2.212	2.227	2.227	16,973,000
2025-04-23	2.319	2.327	2.231	2.256	2.256	23,557,000
2025-04-22	2.298	2.327	2.283	2.310	2.310	17,443,000
2025-04-21	2.334	2.389	2.275	2.285	2.285	43,338,000
2025-04-18	2.293	2.349	2.250	2.342	2.342	33,664,000
2025-04-17	2.204	2.319	2.201	2.278	2.278	47,277,000
2025-04-16	2.183	2.219	2.160	2.203	2.203	14,045,000
2025-04-15	2.196	2.213	2.125	2.152	2.152	16,428,000
2025-04-14	2.235	2.262	2.157	2.178	2.178	25,043,000
2025-04-11	2.171	2.248	2.168	2.219	2.219	21,848,000
2025-04-10	2.219	2.230	2.150	2.184	2.184	25,963,000
2025-04-09	2.073	2.203	2.050	2.149	2.149	56,597,000
2025-04-08	2.165	2.208	2.068	2.172	2.172	29,853,000
2025-04-07	2.110	2.209	2.011	2.174	2.174	88,132,000
2025-04-04	2.242	2.266	2.120	2.141	2.141	36,036,000
2025-04-03	2.340	2.385	2.207	2.239	2.239	30,654,000
2025-04-02	2.305	2.360	2.284	2.301	2.301	23,649,000
2025-04-01	2.379	2.405	2.293	2.356	2.356	21,459,000
2025-03-31	2.373	2.418	2.303	2.379	2.379	26,787,000
2025-03-28	2.415	2.419	2.360	2.389	2.389	19,564,000
2025-03-27	2.473	2.473	2.415	2.427	2.427	12,190,000
2025-03-26	2.493	2.504	2.451	2.468	2.468	11,759,000
2025-03-25	2.474	2.505	2.423	2.456	2.456	36,128,000
2025-03-24	2.470	2.499	2.469	2.486	2.486	14,809,000
2025-03-21	2.495	2.519	2.465	2.466	2.466	20,534,000
2025-03-20	2.603	2.611	2.452	2.500	2.500	79,683,000
2025-03-19	2.613	2.618	2.553	2.585	2.585	18,832,000
2025-03-18	2.633	2.652	2.583	2.628	2.628	28,595,000
2025-03-17	2.592	2.656	2.591	2.634	2.634	23,418,000
2025-03-14	2.551	2.604	2.535	2.600	2.600	24,072,000
2025-03-13	2.607	2.607	2.500	2.510	2.510	52,840,000
2025-03-12	2.552	2.633	2.552	2.596	2.596	33,883,000
2025-03-11	2.572	2.613	2.534	2.558	2.558	24,499,000
2025-03-10	2.560	2.589	2.532	2.563	2.563	17,654,000
2025-03-07	2.599	2.625	2.482	2.523	2.523	34,027,000
2025-03-06	2.675	2.723	2.569	2.594	2.594	36,476,000
2025-03-05	2.683	2.750	2.621	2.718	2.718	35,710,000
2025-03-04	2.580	2.711	2.580	2.685	2.685	31,084,000
2025-03-03	2.645	2.720	2.546	2.546	2.546	42,486,000
2025-02-28	2.600	2.644	2.550	2.576	2.576	24,696,000
2025-02-27	2.698	2.702	2.594	2.619	2.619	33,400,000
2025-02-26	2.811	2.844	2.681	2.731	2.731	35,290,000

← NewerPage 7 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.