Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.620	12.720	12.520	12.540	12.540	337,890
2023-09-27	12.500	12.840	12.500	12.580	12.580	623,870
2023-09-26	12.860	12.860	12.280	12.460	12.460	583,270
2023-09-25	12.880	12.900	12.540	12.640	12.640	320,330
2023-09-22	12.480	12.880	12.360	12.880	12.880	624,490
2023-09-21	12.920	12.920	12.340	12.500	12.500	848,420
2023-09-20	13.100	13.100	12.140	12.900	12.900	2,002,330
2023-09-19	13.640	13.640	12.840	13.100	13.100	707,050
2023-09-18	13.740	13.800	13.420	13.640	13.640	493,640
2023-09-15	13.800	13.880	13.400	13.740	13.740	821,110
2023-09-14	14.160	14.340	13.000	13.800	13.800	2,455,520
2023-09-13	14.580	14.900	14.060	14.160	14.160	713,060
2023-09-12	14.100	15.000	14.020	14.500	14.500	1,287,420
2023-09-11	14.180	14.220	13.880	14.140	14.140	695,330
2023-09-08	13.900	14.600	13.800	14.140	14.140	1,197,760
2023-09-07	14.380	15.000	13.860	13.980	13.980	1,558,550
2023-09-06	14.720	14.740	14.220	14.380	14.380	1,141,510
2023-09-05	15.100	15.140	14.360	14.540	14.540	1,632,170
2023-09-04	14.360	15.400	14.200	14.700	14.700	1,612,020
2023-09-01	14.600	14.640	13.600	14.200	14.200	3,914,920
2023-08-31	15.800	16.200	14.300	14.500	14.500	3,938,170
2023-08-30	14.380	15.780	13.360	15.500	15.500	8,156,080
2023-08-29	14.280	14.400	13.820	14.160	14.160	1,163,640
2023-08-28	13.800	14.100	13.500	14.100	14.100	2,959,110
2023-08-25	12.960	13.880	12.840	13.640	13.640	3,219,240
2023-08-24	12.900	12.960	12.520	12.900	12.900	738,340
2023-08-23	13.140	13.140	12.800	13.020	13.020	377,310
2023-08-22	13.160	13.280	12.800	13.100	13.100	535,820
2023-08-21	12.860	12.960	12.660	12.960	12.960	600,370
2023-08-18	12.780	12.940	12.540	12.760	12.760	492,530
2023-08-17	12.560	13.100	12.460	12.700	12.700	941,130
2023-08-16	12.880	13.160	12.080	12.460	12.460	1,627,990
2023-08-15	13.360	13.360	12.540	13.100	13.100	1,244,370
2023-08-14	13.420	13.420	12.940	13.040	13.040	1,006,330
2023-08-11	13.460	13.500	13.260	13.400	13.400	274,270
2023-08-10	13.300	13.480	13.140	13.460	13.460	471,860
2023-08-09	13.040	13.380	12.960	13.220	13.220	784,100
2023-08-08	13.140	13.200	12.720	13.180	13.180	884,420
2023-08-07	13.200	13.400	13.100	13.160	13.160	815,460
2023-08-04	13.800	14.200	12.500	13.140	13.140	3,561,140
2023-08-03	13.600	13.800	13.400	13.780	13.780	1,444,100
2023-08-02	13.680	13.780	13.300	13.580	13.580	1,822,200
2023-08-01	13.380	13.780	12.940	13.680	13.680	2,629,240
2023-07-31	13.060	13.400	12.660	13.300	13.300	1,674,010
2023-07-28	13.400	13.600	12.920	13.060	13.060	1,181,450
2023-07-27	12.940	13.380	12.800	13.260	13.260	1,309,500
2023-07-26	13.080	13.180	12.760	12.940	12.940	838,070
2023-07-25	12.800	13.760	12.540	13.000	13.000	5,767,920
2023-07-24	12.480	12.980	12.380	12.660	12.660	2,341,370
2023-07-21	12.480	12.500	12.300	12.360	12.360	264,440
2023-07-20	12.560	12.640	12.060	12.440	12.440	806,700
2023-07-19	12.580	12.600	12.460	12.560	12.560	474,000
2023-07-18	12.600	12.600	12.480	12.580	12.580	256,830
2023-07-17	12.420	12.600	12.420	12.580	12.580	424,560
2023-07-14	12.560	12.560	12.480	12.520	12.520	143,290
2023-07-13	12.520	12.680	12.460	12.520	12.520	764,250
2023-07-12	12.460	12.500	12.420	12.500	12.500	191,510
2023-07-11	12.360	12.460	12.300	12.420	12.420	189,990
2023-07-10	12.200	12.380	12.080	12.380	12.380	304,420
2023-07-07	12.140	12.180	12.020	12.180	12.180	177,350

← NewerPage 14 of 22 · 1,273 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.