Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	18.300	18.880	17.940	18.760	18.760	520,800
2024-06-11	18.920	19.000	18.460	18.680	18.680	435,680
2024-06-10	18.900	19.080	18.820	18.880	18.880	263,000
2024-06-07	18.740	19.000	18.640	18.900	18.900	344,810
2024-06-06	18.820	18.940	18.580	18.680	18.680	129,150
2024-06-05	19.000	19.000	18.360	18.820	18.820	274,180
2024-06-04	18.300	18.840	18.300	18.760	18.760	415,700
2024-06-03	18.400	18.720	18.000	18.160	18.160	733,690
2024-05-31	18.560	18.560	18.020	18.400	18.400	929,940
2024-05-30	18.780	18.840	18.560	18.660	18.660	288,310
2024-05-29	18.840	18.980	18.600	18.640	18.640	268,860
2024-05-28	18.760	19.140	18.240	18.740	18.740	1,076,210
2024-05-27	19.380	19.560	18.180	18.700	18.700	682,500
2024-05-24	19.460	19.580	19.200	19.340	19.340	373,250
2024-05-23	19.400	19.600	19.360	19.460	19.460	120,950
2024-05-22	19.260	19.560	19.260	19.460	19.460	410,120
2024-05-21	19.460	19.520	19.260	19.260	19.260	729,590
2024-05-20	19.600	19.720	19.260	19.440	19.440	896,340
2024-05-17	20.260	20.740	19.380	19.600	19.600	1,970,620
2024-05-16	19.740	21.080	19.560	20.320	20.320	3,544,770
2024-05-15	19.500	20.260	19.500	19.740	19.740	1,583,710
2024-05-14	19.500	19.500	19.240	19.500	19.500	342,670
2024-05-13	19.160	19.720	19.140	19.520	19.520	960,860
2024-05-10	19.320	19.440	19.040	19.240	19.240	588,950
2024-05-08	19.320	19.380	19.120	19.160	19.160	555,840
2024-05-07	19.340	19.540	19.180	19.260	19.260	474,930
2024-05-06	19.500	19.640	19.040	19.340	19.340	1,161,980
2024-05-03	19.380	19.720	19.260	19.260	19.260	767,370
2024-05-02	20.180	20.180	19.360	19.360	19.360	458,810
2024-04-30	19.620	20.300	19.340	19.720	19.720	491,840
2024-04-29	19.300	19.720	19.240	19.560	19.560	1,219,490
2024-04-27	19.940	20.000	19.460	19.640	19.640	1,216,470
2024-04-26	19.600	20.500	19.500	19.780	19.780	1,252,780
2024-04-25	19.800	19.900	19.180	19.640	19.640	965,560
2024-04-24	19.900	20.140	19.560	19.640	19.640	690,600
2024-04-23	20.180	20.260	19.880	20.000	20.000	453,260
2024-04-22	20.520	20.580	20.020	20.180	20.180	971,180
2024-04-19	20.800	20.880	20.340	20.520	20.520	877,220
2024-04-18	20.600	20.960	20.000	20.680	20.680	1,188,030
2024-04-17	20.780	20.780	20.500	20.580	20.580	358,600
2024-04-16	20.860	20.980	20.500	20.540	20.540	940,230
2024-04-15	21.360	21.480	20.420	20.860	20.860	1,349,550
2024-04-12	21.800	21.800	20.920	21.400	21.400	1,263,870
2024-04-11	21.020	22.740	20.900	21.500	21.500	3,815,070
2024-04-10	21.000	21.000	20.500	20.720	20.720	701,380
2024-04-09	21.200	21.200	20.440	20.800	20.800	978,960
2024-04-08	21.820	22.040	21.020	21.200	21.200	1,872,540
2024-04-05	21.720	23.220	21.420	21.540	21.540	4,439,600
2024-04-04	20.500	22.280	20.320	21.860	21.860	8,121,720
2024-04-03	20.100	20.320	19.820	20.300	20.300	1,122,810
2024-04-02	20.000	20.180	19.900	20.020	20.020	746,330
2024-04-01	20.380	20.460	19.820	19.960	19.960	1,293,300
2024-03-29	19.520	21.000	19.520	20.280	20.280	3,531,030
2024-03-28	20.460	20.520	19.420	19.580	19.580	3,429,240
2024-03-27	20.600	20.660	20.320	20.400	20.400	923,550
2024-03-26	21.300	21.300	20.400	20.600	20.600	1,488,210
2024-03-25	21.840	21.920	20.520	20.940	20.940	2,692,990
2024-03-22	21.500	23.000	21.260	21.560	21.560	4,489,360
2024-03-21	21.980	23.200	21.040	21.420	21.420	3,329,220
2024-03-20	23.280	25.200	21.200	21.900	21.900	16,247,580

← NewerPage 11 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.