MosEnrg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.338 | 1.369 | 1.336 | 1.348 | 1.348 | 168,456,000 |
| 2026-10-16 | 1.332 | 1.344 | 1.308 | 1.332 | 1.332 | 78,873,000 |
| 2026-10-15 | 1.332 | 1.342 | 1.322 | 1.325 | 1.325 | 68,055,000 |
| 2026-10-14 | 1.355 | 1.369 | 1.321 | 1.347 | 1.347 | 120,221,000 |
| 2026-10-13 | 1.329 | 1.356 | 1.321 | 1.339 | 1.339 | 126,548,000 |
| 2026-10-12 | 1.317 | 1.345 | 1.312 | 1.333 | 1.333 | 134,630,000 |
| 2026-10-09 | 1.305 | 1.315 | 1.298 | 1.303 | 1.303 | 41,772,000 |
| 2026-10-08 | 1.307 | 1.309 | 1.298 | 1.305 | 1.305 | 25,020,000 |
| 2026-10-07 | 1.303 | 1.320 | 1.298 | 1.312 | 1.312 | 49,122,000 |
| 2026-10-06 | 1.313 | 1.321 | 1.299 | 1.305 | 1.305 | 67,657,000 |
| 2026-10-05 | 1.302 | 1.319 | 1.294 | 1.308 | 1.308 | 64,888,000 |
| 2026-10-02 | 1.310 | 1.310 | 1.290 | 1.302 | 1.302 | 44,131,000 |
| 2026-10-01 | 1.321 | 1.323 | 1.302 | 1.315 | 1.315 | 30,096,000 |
| 2026-09-30 | 1.328 | 1.334 | 1.312 | 1.318 | 1.318 | 26,306,000 |
| 2026-09-29 | 1.310 | 1.345 | 1.301 | 1.307 | 1.307 | 52,566,000 |
| 2026-09-28 | 1.342 | 1.348 | 1.306 | 1.317 | 1.317 | 79,285,000 |
| 2026-09-25 | 1.350 | 1.350 | 1.334 | 1.341 | 1.341 | 35,115,000 |
| 2026-09-24 | 1.380 | 1.382 | 1.333 | 1.350 | 1.350 | 92,089,000 |
| 2026-09-23 | 1.369 | 1.378 | 1.358 | 1.370 | 1.370 | 41,467,000 |
| 2026-09-22 | 1.367 | 1.374 | 1.362 | 1.370 | 1.370 | 62,567,000 |
| 2026-09-21 | 1.375 | 1.382 | 1.356 | 1.372 | 1.372 | 70,056,000 |
Page 1 of 1 · 21 trading days
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.