MosEnrg historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.356	1.357	1.332	1.340	1.340	44,232,000
2026-10-21	1.362	1.365	1.327	1.354	1.354	119,805,000
2026-10-20	1.358	1.373	1.347	1.359	1.359	85,056,000
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.