MosEnrg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 2.255 | 2.272 | 2.245 | 2.254 | 1.597 | 10,455,000 |
| 2021-11-05 | 2.216 | 2.254 | 2.216 | 2.240 | 1.587 | 7,908,000 |
| 2021-11-03 | 2.239 | 2.239 | 2.205 | 2.233 | 1.582 | 13,040,000 |
| 2021-11-02 | 2.280 | 2.280 | 2.220 | 2.230 | 1.580 | 20,844,000 |
| 2021-11-01 | 2.246 | 2.300 | 2.245 | 2.261 | 1.602 | 12,843,000 |
| 2021-10-29 | 2.280 | 2.288 | 2.230 | 2.245 | 1.591 | 13,035,000 |
| 2021-10-28 | 2.300 | 2.300 | 2.256 | 2.264 | 1.604 | 11,170,000 |
| 2021-10-27 | 2.305 | 2.328 | 2.282 | 2.298 | 1.629 | 11,062,000 |
| 2021-10-26 | 2.308 | 2.333 | 2.294 | 2.306 | 1.634 | 14,590,000 |
| 2021-10-25 | 2.340 | 2.362 | 2.269 | 2.305 | 1.633 | 20,110,000 |
| 2021-10-22 | 2.299 | 2.370 | 2.295 | 2.330 | 1.651 | 14,748,000 |
| 2021-10-21 | 2.359 | 2.390 | 2.287 | 2.302 | 1.631 | 16,465,000 |
| 2021-10-20 | 2.360 | 2.383 | 2.339 | 2.342 | 1.660 | 28,719,000 |
| 2021-10-19 | 2.316 | 2.360 | 2.316 | 2.350 | 1.665 | 13,807,000 |
| 2021-10-18 | 2.361 | 2.378 | 2.302 | 2.326 | 1.648 | 17,283,000 |
← NewerPage 22 of 22 · 1,275 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.