MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.805	2.850	2.788	2.807	2.807	26,579,000
2025-02-24	2.743	2.835	2.731	2.780	2.780	24,004,000
2025-02-21	2.774	2.800	2.707	2.721	2.721	31,577,000
2025-02-20	2.766	2.810	2.759	2.772	2.772	25,167,000
2025-02-19	2.807	2.880	2.728	2.745	2.745	49,408,000
2025-02-18	2.746	2.943	2.725	2.779	2.779	171,694,000
2025-02-17	2.568	2.758	2.564	2.692	2.692	41,011,000
2025-02-14	2.501	2.625	2.361	2.548	2.548	50,140,000
2025-02-13	2.504	2.639	2.485	2.590	2.590	51,534,000
2025-02-12	2.435	2.514	2.417	2.432	2.432	45,369,000
2025-02-11	2.426	2.444	2.392	2.420	2.420	17,294,000
2025-02-10	2.424	2.455	2.405	2.448	2.448	16,100,000
2025-02-07	2.437	2.439	2.391	2.412	2.412	14,518,000
2025-02-06	2.411	2.445	2.401	2.434	2.434	13,451,000
2025-02-05	2.398	2.435	2.369	2.397	2.397	24,934,000
2025-02-04	2.386	2.406	2.383	2.403	2.403	8,737,000
2025-02-03	2.400	2.409	2.343	2.370	2.370	21,825,000
2025-01-31	2.452	2.459	2.402	2.418	2.418	20,934,000
2025-01-30	2.443	2.460	2.431	2.445	2.445	12,444,000
2025-01-29	2.441	2.456	2.409	2.444	2.444	17,052,000
2025-01-28	2.429	2.443	2.369	2.414	2.414	25,201,000
2025-01-27	2.495	2.525	2.430	2.436	2.436	17,673,000
2025-01-24	2.547	2.577	2.475	2.480	2.480	34,954,000
2025-01-23	2.464	2.546	2.452	2.520	2.520	35,880,000
2025-01-22	2.458	2.494	2.424	2.490	2.490	18,145,000
2025-01-21	2.413	2.449	2.401	2.440	2.440	10,723,000
2025-01-20	2.463	2.487	2.400	2.439	2.439	25,392,000
2025-01-17	2.445	2.470	2.426	2.465	2.465	17,595,000
2025-01-16	2.401	2.470	2.383	2.422	2.422	39,444,000
2025-01-15	2.369	2.399	2.346	2.356	2.356	19,064,000
2025-01-14	2.361	2.371	2.336	2.347	2.347	13,093,000
2025-01-13	2.370	2.405	2.323	2.362	2.362	23,695,000
2025-01-10	2.330	2.370	2.292	2.359	2.359	15,713,000
2025-01-09	2.363	2.379	2.311	2.319	2.319	9,586,000
2025-01-08	2.319	2.386	2.319	2.370	2.370	13,371,000
2025-01-06	2.326	2.329	2.290	2.319	2.319	8,959,000
2025-01-03	2.359	2.375	2.311	2.346	2.346	8,793,000
2024-12-30	2.301	2.400	2.301	2.343	2.343	21,670,000
2024-12-28	2.279	2.294	2.250	2.274	2.274	11,254,000
2024-12-27	2.269	2.280	2.257	2.261	2.261	9,772,000
2024-12-26	2.285	2.301	2.256	2.270	2.270	8,977,000
2024-12-25	2.248	2.280	2.241	2.275	2.275	8,705,000
2024-12-24	2.305	2.306	2.250	2.266	2.266	13,635,000
2024-12-23	2.302	2.348	2.280	2.289	2.289	18,990,000
2024-12-20	2.183	2.330	2.163	2.297	2.297	46,582,000
2024-12-19	2.094	2.221	2.086	2.181	2.181	42,922,000
2024-12-18	2.085	2.106	2.051	2.085	2.085	25,628,000
2024-12-17	2.050	2.106	2.041	2.095	2.095	14,946,000
2024-12-16	2.056	2.087	2.046	2.049	2.049	23,407,000
2024-12-13	2.055	2.074	2.044	2.067	2.067	11,371,000
2024-12-12	2.110	2.125	2.047	2.050	2.050	18,326,000
2024-12-11	2.127	2.128	2.091	2.095	2.095	11,687,000
2024-12-10	2.163	2.179	2.108	2.110	2.110	18,837,000
2024-12-09	2.128	2.178	2.127	2.178	2.178	10,823,000
2024-12-06	2.111	2.142	2.093	2.121	2.121	15,800,000
2024-12-05	2.041	2.128	2.026	2.085	2.085	27,567,000
2024-12-04	2.092	2.128	2.040	2.081	2.081	13,354,000
2024-12-03	2.166	2.182	2.061	2.091	2.091	19,311,000
2024-12-02	2.112	2.179	2.112	2.172	2.172	14,824,000
2024-11-29	2.085	2.176	2.074	2.139	2.139	27,319,000

← NewerPage 8 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.