Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.540	13.900	13.480	13.640	13.640	180,680
2024-09-04	13.560	13.580	13.240	13.560	13.560	128,300
2024-09-03	13.180	13.640	13.020	13.560	13.560	223,450
2024-09-02	13.000	13.200	12.660	13.000	13.000	374,060
2024-08-30	13.700	13.700	13.060	13.160	13.160	251,170
2024-08-29	13.800	13.900	13.600	13.740	13.740	105,440
2024-08-28	13.960	14.220	13.380	13.660	13.660	380,760
2024-08-27	14.680	14.680	13.700	13.900	13.900	758,030
2024-08-26	15.320	15.700	14.780	14.780	14.780	279,400
2024-08-23	15.420	15.580	15.200	15.300	15.300	116,590
2024-08-22	15.540	15.640	15.400	15.420	15.420	101,110
2024-08-21	15.780	15.820	15.400	15.520	15.520	146,840
2024-08-20	15.880	15.920	15.600	15.780	15.780	140,160
2024-08-19	16.300	16.300	15.760	15.860	15.860	116,600
2024-08-16	16.520	17.380	16.200	16.300	16.300	242,270
2024-08-15	16.520	16.740	16.480	16.580	16.580	73,490
2024-08-14	16.700	16.860	16.500	16.520	16.520	81,340
2024-08-13	16.580	16.720	16.480	16.580	16.580	95,640
2024-08-12	16.640	16.880	16.380	16.580	16.580	145,210
2024-08-09	16.400	16.660	16.200	16.500	16.500	98,230
2024-08-08	16.100	16.300	15.940	16.300	16.300	130,190
2024-08-07	16.000	16.360	15.800	16.160	16.160	117,310
2024-08-06	16.200	16.540	15.580	15.960	15.960	301,920
2024-08-05	16.800	17.000	15.800	16.280	16.280	257,270
2024-08-02	17.000	17.220	16.540	17.100	17.100	234,240
2024-08-01	16.100	17.040	16.040	17.000	17.000	500,740
2024-07-31	16.280	16.280	15.900	16.080	16.080	151,990
2024-07-30	15.980	16.300	15.880	16.200	16.200	75,210
2024-07-29	16.060	16.340	15.580	15.900	15.900	173,630
2024-07-26	16.460	16.800	15.960	16.200	16.200	382,630
2024-07-25	16.720	17.480	16.320	16.420	16.420	554,070
2024-07-24	16.780	16.780	16.440	16.640	16.640	63,270
2024-07-23	16.940	17.020	16.520	16.700	16.700	100,680
2024-07-22	17.000	17.500	16.500	16.940	16.940	419,880
2024-07-19	16.240	16.880	16.240	16.740	16.740	578,720
2024-07-18	15.840	16.260	15.740	16.240	16.240	195,110
2024-07-17	15.980	15.980	15.700	15.740	15.740	106,930
2024-07-16	15.100	15.900	14.940	15.840	15.840	431,140
2024-07-15	15.820	15.880	15.240	15.240	15.240	112,900
2024-07-12	16.500	16.780	15.680	15.700	15.700	515,690
2024-07-11	15.560	16.300	15.560	16.220	16.220	399,170
2024-07-10	16.380	16.400	15.560	15.600	15.600	671,750
2024-07-09	17.820	17.820	16.000	16.480	16.480	937,990
2024-07-08	18.380	18.660	17.200	17.500	17.500	657,520
2024-07-05	18.700	18.700	18.120	18.380	18.380	187,750
2024-07-04	19.220	19.220	18.220	18.700	18.700	367,870
2024-07-03	18.980	19.580	18.780	19.160	19.160	731,340
2024-07-02	19.140	19.200	18.560	18.980	18.980	585,610
2024-07-01	19.400	19.500	18.980	18.980	18.980	408,660
2024-06-28	19.360	19.480	19.340	19.460	19.460	127,130
2024-06-27	19.340	19.460	19.260	19.380	19.380	267,180
2024-06-26	19.140	19.380	18.980	19.340	19.340	347,940
2024-06-25	18.860	19.160	18.840	19.140	19.140	200,040
2024-06-24	18.720	19.120	18.720	18.840	18.840	307,140
2024-06-21	19.120	19.280	18.780	18.800	18.800	421,000
2024-06-20	18.700	19.180	18.520	19.000	19.000	850,230
2024-06-19	18.800	18.900	18.540	18.700	18.700	373,480
2024-06-18	19.120	19.120	18.720	18.840	18.840	612,370
2024-06-17	18.740	19.160	18.500	18.920	18.920	1,389,510
2024-06-14	18.760	18.980	18.500	18.740	18.740	597,630

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.7500 RUB
2022-10-11	0.3100 RUB
2021-07-08	0.2700 RUB
2020-11-20	0.3185 RUB
2019-07-16	0.0961 RUB

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