MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.711	1.730	1.680	1.705	1.208	5,116,000
2022-04-27	1.707	1.725	1.695	1.710	1.212	3,371,000
2022-04-26	1.687	1.707	1.672	1.704	1.208	5,736,000
2022-04-25	1.660	1.770	1.651	1.687	1.196	7,223,000
2022-04-22	1.645	1.677	1.635	1.651	1.170	4,654,000
2022-04-21	1.678	1.695	1.620	1.637	1.160	4,531,000
2022-04-20	1.760	1.766	1.640	1.678	1.189	15,084,000
2022-04-19	1.635	1.900	1.607	1.738	1.231	56,031,000
2022-04-18	1.650	1.677	1.613	1.615	1.145	2,708,000
2022-04-15	1.660	1.679	1.620	1.631	1.156	3,560,000
2022-04-14	1.729	1.729	1.625	1.642	1.163	5,564,000
2022-04-13	1.730	1.739	1.700	1.703	1.207	1,381,000
2022-04-12	1.805	1.805	1.660	1.720	1.219	3,645,000
2022-04-11	1.800	1.855	1.751	1.770	1.254	12,086,000
2022-04-08	1.740	1.799	1.720	1.786	1.265	6,354,000
2022-04-07	1.780	1.795	1.631	1.725	1.222	4,697,000
2022-04-06	1.720	1.819	1.720	1.759	1.247	4,209,000
2022-04-05	1.848	1.850	1.715	1.764	1.250	9,425,000
2022-04-04	1.817	1.870	1.804	1.829	1.296	6,067,000
2022-04-01	1.802	1.875	1.701	1.817	1.287	21,715,000
2022-03-31	1.720	2.000	1.691	1.796	1.273	17,245,000
2022-03-30	1.705	1.705	1.581	1.690	1.198	5,316,000
2022-03-29	1.526	1.600	1.500	1.550	1.098	6,747,000
2022-03-28	1.715	1.877	1.470	1.533	1.086	15,129,000
2022-03-25	1.707	1.707	1.707	1.707	1.209	0
2022-03-24	1.707	1.707	1.707	1.707	1.209	0
2022-03-23	1.707	1.707	1.707	1.707	1.209	0
2022-03-22	1.707	1.707	1.707	1.707	1.209	0
2022-03-21	1.707	1.707	1.707	1.707	1.209	0
2022-03-18	1.707	1.707	1.707	1.707	1.209	0
2022-03-17	1.707	1.707	1.707	1.707	1.209	0
2022-03-16	1.707	1.707	1.707	1.707	1.209	0
2022-03-15	1.707	1.707	1.707	1.707	1.209	0
2022-03-14	1.707	1.707	1.707	1.707	1.209	0
2022-03-11	1.707	1.707	1.707	1.707	1.209	0
2022-03-10	1.707	1.707	1.707	1.707	1.209	0
2022-03-09	1.707	1.707	1.707	1.707	1.209	0
2022-03-04	1.707	1.707	1.707	1.707	1.209	0
2022-03-03	1.707	1.707	1.707	1.707	1.209	0
2022-03-02	1.707	1.707	1.707	1.707	1.209	0
2022-03-01	1.707	1.707	1.707	1.707	1.209	0
2022-02-28	1.707	1.707	1.707	1.707	1.209	0
2022-02-25	1.500	1.765	1.491	1.707	1.210	13,148,000
2022-02-24	1.755	1.900	1.301	1.452	1.029	22,584,000
2022-02-23	1.950	1.950	1.950	1.950	1.382	0
2022-02-22	1.868	1.990	1.750	1.950	1.382	23,149,000
2022-02-21	2.060	2.060	1.910	1.927	1.365	29,598,000
2022-02-18	2.036	2.059	1.990	2.028	1.437	10,242,000
2022-02-17	2.062	2.065	2.021	2.026	1.436	9,370,000
2022-02-16	2.060	2.095	2.044	2.082	1.475	8,927,000
2022-02-15	2.058	2.070	2.034	2.042	1.447	7,947,000
2022-02-14	2.001	2.052	1.966	2.049	1.452	11,664,000
2022-02-11	2.060	2.078	2.028	2.028	1.437	6,525,000
2022-02-10	2.065	2.100	2.061	2.078	1.472	4,266,000
2022-02-09	2.079	2.100	2.068	2.071	1.468	4,311,000
2022-02-08	2.057	2.077	2.050	2.062	1.461	4,748,000
2022-02-07	2.035	2.071	2.035	2.056	1.457	3,016,000
2022-02-04	2.060	2.094	2.044	2.062	1.461	6,612,000
2022-02-03	2.064	2.070	2.037	2.042	1.447	6,075,000
2022-02-02	2.100	2.103	2.044	2.048	1.451	6,230,000

← NewerPage 20 of 22 · 1,275 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.