Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	20.400	23.500	20.360	22.820	22.820	14,696,360
2024-03-18	21.000	21.320	20.060	20.340	20.340	3,200,260
2024-03-15	21.020	21.660	20.440	20.980	20.980	4,519,180
2024-03-14	21.900	23.040	20.780	21.400	21.400	5,992,470
2024-03-13	22.920	23.180	21.460	21.900	21.900	4,463,380
2024-03-12	24.340	26.000	22.140	22.720	22.720	8,857,070
2024-03-11	26.400	29.240	24.300	24.300	24.300	12,090,440
2024-03-07	23.500	27.880	23.180	26.100	26.100	10,988,540
2024-03-06	22.360	23.980	21.720	23.160	23.160	4,063,120
2024-03-05	20.900	22.480	20.720	22.360	22.360	3,560,640
2024-03-04	19.840	21.800	19.720	20.700	20.700	3,115,240
2024-03-01	19.860	20.360	19.600	19.820	19.820	1,002,430
2024-02-29	20.000	20.400	19.360	19.600	19.600	1,636,600
2024-02-28	18.820	20.200	18.720	20.000	20.000	2,001,460
2024-02-27	19.100	19.360	18.680	18.820	18.820	540,560
2024-02-26	18.900	19.380	18.620	19.000	19.000	920,720
2024-02-22	18.360	18.840	18.220	18.800	18.800	448,150
2024-02-21	18.580	18.680	17.900	18.240	18.240	1,110,250
2024-02-20	18.300	18.960	17.760	18.600	18.600	890,650
2024-02-19	18.480	18.600	18.040	18.260	18.260	458,710
2024-02-16	18.820	19.060	18.200	18.480	18.480	658,760
2024-02-15	18.140	19.500	18.000	18.820	18.820	1,386,240
2024-02-14	18.320	18.660	18.120	18.120	18.120	304,860
2024-02-13	18.140	18.820	18.100	18.320	18.320	409,870
2024-02-12	17.980	18.140	17.500	18.100	18.100	733,380
2024-02-09	18.760	18.760	17.720	17.980	17.980	540,330
2024-02-08	18.680	19.200	18.360	18.500	18.500	807,060
2024-02-07	19.440	19.440	18.300	18.680	18.680	1,318,760
2024-02-06	18.000	19.980	17.920	19.440	19.440	4,836,530
2024-02-05	17.400	17.920	17.400	17.920	17.920	589,640
2024-02-02	17.600	17.780	17.100	17.500	17.500	343,630
2024-02-01	17.100	17.780	16.900	17.600	17.600	811,050
2024-01-31	17.060	17.200	16.700	17.140	17.140	765,850
2024-01-30	17.900	17.900	16.540	17.060	17.060	1,331,420
2024-01-29	17.440	18.100	17.440	17.840	17.840	1,116,680
2024-01-26	17.580	18.480	17.020	17.440	17.440	4,541,060
2024-01-25	15.820	18.760	15.780	18.020	18.020	5,083,280
2024-01-24	15.500	15.980	15.300	15.740	15.740	1,321,140
2024-01-23	15.700	15.720	15.040	15.120	15.120	1,468,770
2024-01-22	13.760	15.100	13.700	14.920	14.920	2,799,050
2024-01-19	13.800	13.860	13.500	13.760	13.760	336,830
2024-01-18	13.840	13.900	13.740	13.740	13.740	169,960
2024-01-17	13.920	13.940	13.720	13.840	13.840	199,010
2024-01-16	13.980	13.980	13.680	13.880	13.880	284,530
2024-01-15	13.700	14.000	13.700	13.780	13.780	305,980
2024-01-12	13.440	13.840	13.420	13.740	13.740	454,950
2024-01-11	13.240	13.600	13.200	13.340	13.340	283,840
2024-01-10	13.300	13.440	13.200	13.240	13.240	245,940
2024-01-09	13.540	13.580	13.140	13.300	13.300	290,630
2024-01-08	13.560	13.580	13.220	13.480	13.480	432,650
2024-01-05	13.300	13.700	13.220	13.540	13.540	363,110
2024-01-04	13.380	13.420	13.300	13.340	13.340	200,800
2024-01-03	12.980	13.340	12.920	13.300	13.300	341,900
2023-12-29	12.920	12.960	12.740	12.920	12.920	310,620
2023-12-28	12.780	12.960	12.640	12.920	12.920	415,920
2023-12-27	12.660	12.800	12.520	12.700	12.700	322,420
2023-12-26	12.720	12.720	12.420	12.660	12.660	303,670
2023-12-25	12.740	12.760	12.520	12.600	12.600	253,750
2023-12-22	12.620	12.760	12.560	12.760	12.760	231,350
2023-12-21	12.580	12.700	12.440	12.620	12.620	375,390

← NewerPage 12 of 22 · 1,272 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.