Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12.320	12.380	12.020	12.140	12.140	375,410
2023-07-05	12.460	12.540	12.300	12.540	12.540	339,580
2023-07-04	11.520	12.620	11.280	12.360	12.360	508,450
2023-07-03	12.760	12.760	12.420	12.600	12.600	367,050
2023-06-30	12.500	12.680	12.420	12.600	12.600	507,390
2023-06-29	12.520	12.660	12.440	12.560	12.560	742,980
2023-06-28	12.540	12.620	12.380	12.520	12.520	324,220
2023-06-27	12.540	12.580	12.420	12.540	12.540	359,820
2023-06-26	13.180	13.180	12.120	12.500	12.500	1,397,990
2023-06-23	12.520	12.580	12.340	12.580	12.580	330,440
2023-06-22	12.480	12.580	12.420	12.540	12.540	527,700
2023-06-21	12.460	12.500	12.300	12.480	12.480	220,120
2023-06-20	12.500	12.580	12.360	12.440	12.440	315,990
2023-06-19	12.520	12.540	12.380	12.500	12.500	291,230
2023-06-16	12.520	12.600	12.480	12.540	12.540	232,600
2023-06-15	12.580	12.680	12.380	12.480	12.480	677,160
2023-06-14	12.540	12.580	12.400	12.520	12.520	314,360
2023-06-13	12.520	12.640	12.480	12.540	12.540	262,590
2023-06-09	12.460	12.680	12.360	12.500	12.500	621,850
2023-06-08	12.580	12.600	12.400	12.460	12.460	219,420
2023-06-07	12.380	12.660	12.380	12.560	12.560	218,200
2023-06-06	12.700	12.700	8.160	12.500	12.500	1,110,280
2023-06-05	12.740	13.000	12.580	12.800	12.800	2,964,440
2023-06-02	12.600	12.860	12.400	12.680	12.680	1,190,800
2023-06-01	12.440	12.780	12.440	12.560	12.560	753,430
2023-05-31	12.520	12.560	12.360	12.520	12.520	159,420
2023-05-30	12.540	12.580	12.420	12.520	12.520	296,400
2023-05-29	12.580	12.580	12.300	12.540	12.540	559,480
2023-05-26	12.580	12.660	12.380	12.580	12.580	391,480
2023-05-25	12.760	12.760	12.380	12.540	12.540	629,480
2023-05-24	12.740	12.960	12.400	12.600	12.600	1,715,750
2023-05-23	12.900	13.220	12.620	12.720	12.720	506,470
2023-05-22	12.940	13.300	12.720	12.980	12.980	1,116,260
2023-05-19	12.720	12.980	12.540	12.680	12.680	736,790
2023-05-18	12.540	13.300	12.340	12.720	12.720	879,580
2023-05-17	12.320	12.780	12.060	12.540	12.540	633,680
2023-05-16	12.360	12.420	12.200	12.320	12.320	186,850
2023-05-15	12.340	12.500	12.100	12.340	12.340	420,560
2023-05-12	12.360	12.580	12.200	12.340	12.340	102,600
2023-05-11	12.820	12.840	12.320	12.360	12.360	147,720
2023-05-10	12.300	12.580	12.240	12.460	12.460	241,670
2023-05-08	12.300	12.340	12.060	12.300	12.300	62,680
2023-05-05	12.260	12.340	12.120	12.180	12.180	154,760
2023-05-04	12.440	12.700	12.040	12.300	12.300	316,780
2023-05-03	12.620	12.620	12.180	12.400	12.400	210,480
2023-05-02	12.960	13.020	12.040	12.620	12.620	835,600
2023-04-28	13.000	13.400	11.540	12.500	12.500	2,560,530
2023-04-27	12.260	13.300	11.960	12.980	12.980	1,513,010
2023-04-26	12.380	12.400	12.080	12.260	12.260	229,040
2023-04-25	12.440	12.520	12.280	12.400	12.400	376,480
2023-04-24	12.460	12.520	12.000	12.420	12.420	214,720
2023-04-21	12.400	12.520	12.320	12.460	12.460	69,260
2023-04-20	12.540	12.560	12.240	12.400	12.400	300,470
2023-04-19	12.500	12.580	12.360	12.480	12.480	247,630
2023-04-18	12.360	12.580	12.320	12.460	12.460	99,730
2023-04-17	12.540	12.600	12.300	12.360	12.360	359,790
2023-04-14	12.300	12.520	12.260	12.480	12.480	261,190
2023-04-13	12.580	12.640	11.140	12.180	12.180	692,610
2023-04-12	12.720	12.740	12.500	12.580	12.580	280,400
2023-04-11	13.140	13.300	12.520	12.600	12.600	1,349,230

← NewerPage 15 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.