MosEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	2.090	2.133	2.075	2.112	1.497	8,685,000
2022-01-28	2.070	2.092	2.061	2.088	1.479	3,961,000
2022-01-27	2.045	2.089	2.037	2.069	1.466	7,716,000
2022-01-26	2.095	2.124	2.033	2.036	1.443	14,750,000
2022-01-25	1.965	2.095	1.965	2.095	1.484	15,600,000
2022-01-24	2.083	2.087	1.959	1.959	1.388	17,992,000
2022-01-21	2.097	2.133	2.063	2.081	1.475	8,927,000
2022-01-20	2.144	2.169	2.111	2.117	1.500	4,870,000
2022-01-19	2.115	2.166	2.115	2.130	1.509	19,824,000
2022-01-18	2.169	2.169	2.107	2.115	1.499	35,457,000
2022-01-17	2.180	2.188	2.125	2.165	1.534	19,661,000
2022-01-14	2.210	2.227	2.123	2.146	1.520	27,445,000
2022-01-13	2.208	2.230	2.202	2.220	1.573	19,894,000
2022-01-12	2.239	2.239	2.191	2.228	1.579	9,548,000
2022-01-11	2.142	2.241	2.142	2.235	1.584	16,656,000
2022-01-10	2.151	2.190	2.130	2.158	1.529	9,461,000
2022-01-07	2.137	2.137	2.137	2.137	1.514	0
2022-01-06	2.126	2.152	2.100	2.136	1.513	9,593,000
2022-01-05	2.095	2.140	2.095	2.134	1.512	7,471,000
2022-01-04	2.141	2.160	2.087	2.095	1.485	10,219,000
2022-01-03	2.098	2.150	2.071	2.141	1.517	17,056,000
2021-12-30	2.000	2.098	2.000	2.098	1.487	12,750,000
2021-12-29	2.050	2.050	1.992	1.992	1.412	6,901,000
2021-12-28	2.022	2.056	2.021	2.045	1.449	5,257,000
2021-12-27	1.990	2.038	1.973	2.022	1.433	8,240,000
2021-12-24	1.975	1.998	1.969	1.990	1.410	13,494,000
2021-12-23	1.993	1.999	1.975	1.975	1.400	4,942,000
2021-12-22	1.976	1.996	1.976	1.993	1.412	5,900,000
2021-12-21	1.972	1.989	1.972	1.981	1.404	6,719,000
2021-12-20	1.985	1.985	1.948	1.966	1.393	15,436,000
2021-12-17	2.066	2.077	1.987	1.987	1.408	22,830,000
2021-12-16	2.055	2.077	2.027	2.056	1.457	6,349,000
2021-12-15	2.022	2.043	2.002	2.002	1.419	7,297,000
2021-12-14	1.995	2.080	1.977	2.013	1.427	16,511,000
2021-12-13	2.057	2.060	2.002	2.003	1.419	12,080,000
2021-12-10	2.061	2.075	2.052	2.060	1.460	3,021,000
2021-12-09	2.055	2.075	2.039	2.068	1.465	4,986,000
2021-12-08	2.080	2.080	2.045	2.047	1.450	6,597,000
2021-12-07	2.099	2.099	2.051	2.067	1.464	10,686,000
2021-12-06	2.120	2.120	2.073	2.086	1.478	4,017,000
2021-12-03	2.120	2.140	2.091	2.100	1.488	10,368,000
2021-12-02	2.128	2.136	2.093	2.093	1.483	5,999,000
2021-12-01	2.126	2.138	2.109	2.131	1.510	8,290,000
2021-11-30	2.130	2.141	2.088	2.126	1.507	13,959,000
2021-11-29	2.156	2.170	2.145	2.152	1.525	3,025,000
2021-11-26	2.145	2.188	2.137	2.140	1.517	8,345,000
2021-11-25	2.192	2.207	2.177	2.188	1.550	4,584,000
2021-11-24	2.200	2.225	2.176	2.185	1.548	13,317,000
2021-11-23	2.187	2.208	2.141	2.206	1.563	8,646,000
2021-11-22	2.190	2.210	2.155	2.180	1.545	16,025,000
2021-11-19	2.219	2.220	2.182	2.191	1.552	16,640,000
2021-11-18	2.212	2.220	2.200	2.200	1.559	5,830,000
2021-11-17	2.210	2.224	2.192	2.199	1.558	5,796,000
2021-11-16	2.214	2.233	2.200	2.217	1.571	9,669,000
2021-11-15	2.206	2.236	2.201	2.232	1.582	6,091,000
2021-11-12	2.186	2.215	2.186	2.206	1.563	11,968,000
2021-11-11	2.221	2.221	2.182	2.190	1.552	15,407,000
2021-11-10	2.216	2.237	2.202	2.212	1.568	9,467,000
2021-11-09	2.254	2.262	2.215	2.215	1.570	17,854,000
2021-11-08	2.255	2.272	2.245	2.254	1.597	10,455,000

← NewerPage 21 of 22 · 1,270 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.