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 |
| 2026-09-18 | 1.370 | 1.376 | 1.352 | 1.369 | 1.369 | 85,567,000 |
| 2026-09-17 | 1.412 | 1.412 | 1.341 | 1.352 | 1.352 | 158,479,000 |
| 2026-09-16 | 1.467 | 1.474 | 1.404 | 1.412 | 1.412 | 75,444,000 |
| 2026-09-15 | 1.491 | 1.491 | 1.465 | 1.472 | 1.472 | 28,787,000 |
| 2026-09-14 | 1.500 | 1.510 | 1.478 | 1.494 | 1.494 | 55,507,000 |
| 2026-09-11 | 1.509 | 1.512 | 1.488 | 1.500 | 1.500 | 27,360,000 |
| 2026-09-10 | 1.489 | 1.515 | 1.485 | 1.505 | 1.505 | 19,341,000 |
| 2026-09-09 | 1.498 | 1.509 | 1.483 | 1.507 | 1.507 | 13,825,000 |
| 2026-09-08 | 1.495 | 1.526 | 1.494 | 1.503 | 1.503 | 38,225,000 |
| 2026-09-07 | 1.492 | 1.523 | 1.463 | 1.496 | 1.496 | 53,756,000 |
| 2026-09-04 | 1.490 | 1.495 | 1.471 | 1.485 | 1.485 | 20,019,000 |
| 2026-09-03 | 1.430 | 1.495 | 1.428 | 1.473 | 1.473 | 57,945,000 |
| 2026-09-02 | 1.408 | 1.441 | 1.408 | 1.432 | 1.432 | 15,699,000 |
| 2026-09-01 | 1.433 | 1.455 | 1.404 | 1.448 | 1.448 | 39,072,000 |
| 2026-08-31 | 1.374 | 1.433 | 1.373 | 1.430 | 1.430 | 57,184,000 |
| 2026-08-28 | 1.385 | 1.391 | 1.367 | 1.382 | 1.382 | 44,324,000 |
| 2026-08-27 | 1.388 | 1.392 | 1.367 | 1.383 | 1.383 | 35,816,000 |
| 2026-08-26 | 1.420 | 1.420 | 1.369 | 1.380 | 1.380 | 35,191,000 |
| 2026-08-25 | 1.430 | 1.444 | 1.396 | 1.418 | 1.418 | 45,783,000 |
| 2026-08-24 | 1.481 | 1.495 | 1.417 | 1.423 | 1.423 | 35,639,000 |
| 2026-08-21 | 1.482 | 1.504 | 1.462 | 1.480 | 1.480 | 19,622,000 |
| 2026-08-20 | 1.506 | 1.539 | 1.466 | 1.476 | 1.476 | 29,584,000 |
| 2026-08-19 | 1.522 | 1.534 | 1.495 | 1.524 | 1.524 | 22,321,000 |
| 2026-08-18 | 1.438 | 1.522 | 1.438 | 1.508 | 1.508 | 47,882,000 |
| 2026-08-17 | 1.447 | 1.454 | 1.400 | 1.424 | 1.424 | 51,273,000 |
| 2026-08-14 | 1.522 | 1.523 | 1.435 | 1.452 | 1.452 | 41,797,000 |
| 2026-08-13 | 1.570 | 1.577 | 1.500 | 1.515 | 1.515 | 46,286,000 |
| 2026-08-12 | 1.615 | 1.630 | 1.558 | 1.579 | 1.579 | 41,656,000 |
| 2026-08-11 | 1.619 | 1.635 | 1.608 | 1.615 | 1.615 | 33,981,000 |
| 2026-08-10 | 1.624 | 1.645 | 1.600 | 1.616 | 1.616 | 25,338,000 |
| 2026-08-07 | 1.645 | 1.654 | 1.592 | 1.620 | 1.620 | 33,554,000 |
| 2026-08-06 | 1.677 | 1.690 | 1.621 | 1.628 | 1.628 | 34,348,000 |
| 2026-08-05 | 1.626 | 1.686 | 1.610 | 1.651 | 1.651 | 66,781,000 |
| 2026-08-04 | 1.618 | 1.632 | 1.587 | 1.626 | 1.626 | 58,542,000 |
| 2026-08-03 | 1.596 | 1.624 | 1.575 | 1.610 | 1.610 | 39,835,000 |
| 2026-07-31 | 1.598 | 1.606 | 1.555 | 1.595 | 1.595 | 33,733,000 |
| 2026-07-30 | 1.607 | 1.643 | 1.562 | 1.566 | 1.566 | 76,312,000 |
| 2026-07-29 | 1.585 | 1.620 | 1.581 | 1.598 | 1.598 | 38,364,000 |
| 2026-07-28 | 1.613 | 1.640 | 1.561 | 1.573 | 1.573 | 76,072,000 |
Page 1 of 22 · 1,271 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.