MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.119	2.119	2.025	2.063	2.063	30,463,000
2024-11-27	2.097	2.099	2.020	2.059	2.059	28,012,000
2024-11-26	2.134	2.190	2.020	2.030	2.030	32,330,000
2024-11-25	2.203	2.230	2.123	2.142	2.142	13,872,000
2024-11-22	2.219	2.225	2.165	2.175	2.175	14,995,000
2024-11-21	2.210	2.229	2.161	2.203	2.203	19,583,000
2024-11-20	2.244	2.275	2.184	2.200	2.200	17,181,000
2024-11-19	2.328	2.331	2.212	2.222	2.222	19,763,000
2024-11-18	2.342	2.395	2.320	2.327	2.327	24,531,000
2024-11-15	2.380	2.425	2.355	2.402	2.402	12,556,000
2024-11-14	2.376	2.413	2.347	2.363	2.363	9,414,000
2024-11-13	2.424	2.453	2.375	2.422	2.422	23,626,000
2024-11-12	2.460	2.483	2.429	2.470	2.470	29,939,000
2024-11-11	2.379	2.445	2.331	2.434	2.434	22,522,000
2024-11-08	2.250	2.399	2.237	2.310	2.310	28,807,000
2024-11-07	2.201	2.229	2.183	2.203	2.203	6,191,000
2024-11-06	2.180	2.239	2.178	2.201	2.201	18,298,000
2024-11-05	2.194	2.215	2.142	2.152	2.152	22,607,000
2024-11-02	2.192	2.209	2.185	2.200	2.200	3,006,000
2024-11-01	2.176	2.196	2.150	2.194	2.194	7,094,000
2024-10-31	2.243	2.244	2.150	2.157	2.157	22,509,000
2024-10-30	2.304	2.328	2.241	2.265	2.265	7,139,000
2024-10-29	2.260	2.300	2.246	2.270	2.270	8,374,000
2024-10-28	2.281	2.295	2.230	2.252	2.252	21,475,000
2024-10-25	2.313	2.340	2.293	2.311	2.311	21,534,000
2024-10-24	2.316	2.333	2.282	2.327	2.327	7,194,000
2024-10-23	2.335	2.346	2.300	2.325	2.325	7,016,000
2024-10-22	2.345	2.350	2.312	2.337	2.337	7,518,000
2024-10-21	2.364	2.380	2.341	2.350	2.350	7,395,000
2024-10-18	2.380	2.408	2.360	2.393	2.393	8,889,000
2024-10-17	2.438	2.450	2.381	2.388	2.388	8,824,000
2024-10-16	2.445	2.478	2.422	2.431	2.431	10,192,000
2024-10-15	2.421	2.461	2.421	2.456	2.456	8,184,000
2024-10-14	2.397	2.454	2.372	2.411	2.411	12,070,000
2024-10-11	2.460	2.478	2.362	2.400	2.400	28,987,000
2024-10-10	2.520	2.544	2.433	2.441	2.441	23,427,000
2024-10-09	2.566	2.576	2.500	2.500	2.500	14,642,000
2024-10-08	2.504	2.579	2.501	2.569	2.569	13,007,000
2024-10-07	2.510	2.560	2.483	2.485	2.485	17,102,000
2024-10-04	2.490	2.524	2.464	2.506	2.506	10,827,000
2024-10-03	2.439	2.499	2.420	2.485	2.485	19,637,000
2024-10-02	2.510	2.585	2.406	2.420	2.420	54,970,000
2024-10-01	2.430	2.530	2.430	2.494	2.494	52,087,000
2024-09-30	2.423	2.485	2.421	2.472	2.472	37,727,000
2024-09-27	2.470	2.479	2.417	2.436	2.436	32,496,000
2024-09-26	2.298	2.480	2.297	2.425	2.425	82,091,000
2024-09-25	2.349	2.366	2.280	2.290	2.290	34,709,000
2024-09-24	2.295	2.350	2.265	2.310	2.310	49,206,000
2024-09-23	2.250	2.292	2.231	2.276	2.276	19,665,000
2024-09-20	2.212	2.249	2.194	2.237	2.237	11,373,000
2024-09-19	2.248	2.248	2.187	2.199	2.199	22,790,000
2024-09-18	2.278	2.284	2.232	2.242	2.242	9,533,000
2024-09-17	2.300	2.317	2.243	2.277	2.277	13,861,000
2024-09-16	2.201	2.290	2.201	2.290	2.290	14,812,000
2024-09-13	2.192	2.215	2.115	2.205	2.205	18,241,000
2024-09-12	2.206	2.206	2.179	2.185	2.185	7,788,000
2024-09-11	2.240	2.265	2.175	2.236	2.236	10,614,000
2024-09-10	2.300	2.300	2.245	2.262	2.262	10,956,000
2024-09-09	2.205	2.290	2.198	2.276	2.276	26,019,000
2024-09-06	2.250	2.266	2.214	2.228	2.228	11,508,000

← NewerPage 9 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.