Mordovskaya Energosbytovaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.924 | 0.924 | 0.884 | 0.910 | 0.910 | 5,630,000 |
| 2025-11-11 | 0.926 | 0.948 | 0.908 | 0.914 | 0.914 | 3,770,000 |
| 2025-11-10 | 0.922 | 0.966 | 0.876 | 0.948 | 0.948 | 14,180,000 |
| 2025-11-07 | 0.916 | 0.938 | 0.914 | 0.924 | 0.924 | 3,400,000 |
| 2025-11-06 | 0.912 | 0.940 | 0.912 | 0.928 | 0.928 | 4,300,000 |
| 2025-11-05 | 0.922 | 0.928 | 0.900 | 0.914 | 0.914 | 4,300,000 |
| 2025-11-03 | 0.926 | 0.950 | 0.920 | 0.938 | 0.938 | 3,940,000 |
| 2025-11-01 | 0.880 | 0.944 | 0.880 | 0.916 | 0.916 | 4,290,000 |
| 2025-10-31 | 0.870 | 0.920 | 0.866 | 0.870 | 0.870 | 10,230,000 |
| 2025-10-30 | 0.904 | 0.908 | 0.856 | 0.868 | 0.868 | 9,650,000 |
| 2025-10-29 | 0.880 | 0.920 | 0.866 | 0.882 | 0.882 | 6,080,000 |
| 2025-10-28 | 0.906 | 0.942 | 0.870 | 0.890 | 0.890 | 4,850,000 |
| 2025-10-27 | 0.844 | 0.950 | 0.824 | 0.872 | 0.872 | 6,500,000 |
| 2025-10-24 | 0.842 | 0.870 | 0.820 | 0.834 | 0.834 | 2,620,000 |
| 2025-10-23 | 0.832 | 0.854 | 0.830 | 0.832 | 0.832 | 180,000 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-03 | 0.0231 RUB |
| 2021-07-05 | 0.0372 RUB |
| 2020-10-29 | 0.0223 RUB |
| 2019-11-29 | 0.0148 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.