Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	12.560	16.400	12.520	13.020	13.020	9,371,570
2023-04-07	11.420	12.540	11.140	12.540	12.540	916,230
2023-04-06	10.900	12.540	10.680	11.720	11.720	2,109,600
2023-04-05	9.980	11.780	9.960	10.900	10.900	1,161,580
2023-04-04	9.900	9.980	9.720	9.980	9.980	243,180
2023-04-03	9.780	9.800	9.620	9.760	9.760	113,720
2023-03-31	9.620	9.800	9.620	9.660	9.660	163,900
2023-03-30	9.540	9.660	9.540	9.600	9.600	60,960
2023-03-29	9.620	9.720	9.480	9.480	9.480	91,200
2023-03-28	10.000	10.080	9.500	9.680	9.680	248,760
2023-03-27	9.600	9.900	9.560	9.740	9.740	118,530
2023-03-24	9.480	9.620	9.440	9.600	9.600	211,060
2023-03-23	9.460	9.460	9.400	9.460	9.460	29,190
2023-03-22	9.480	9.520	9.320	9.440	9.440	78,310
2023-03-21	9.500	9.500	9.400	9.440	9.440	84,300
2023-03-20	9.560	9.560	9.380	9.460	9.460	162,260
2023-03-17	9.520	9.560	9.380	9.560	9.560	83,020
2023-03-16	9.380	9.480	9.200	9.440	9.440	181,280
2023-03-15	9.660	9.660	9.020	9.420	9.420	130,240
2023-03-14	9.500	9.580	9.440	9.560	9.560	74,320
2023-03-13	9.500	9.760	9.440	9.500	9.500	180,060
2023-03-10	9.500	9.560	9.420	9.520	9.520	41,310
2023-03-09	9.600	9.600	9.020	9.500	9.500	162,630
2023-03-07	9.660	9.720	9.400	9.560	9.560	217,770
2023-03-06	9.540	9.620	9.380	9.560	9.560	137,710
2023-03-03	9.460	9.540	9.380	9.480	9.480	113,090
2023-03-02	9.660	9.800	9.440	9.440	9.440	120,760
2023-03-01	9.680	9.920	9.440	9.540	9.540	276,920
2023-02-28	9.680	9.680	9.320	9.520	9.520	177,290
2023-02-27	9.800	10.160	9.460	9.600	9.600	187,360
2023-02-24	9.260	10.480	9.200	9.540	9.540	184,060
2023-02-22	9.560	9.560	9.180	9.240	9.240	57,220
2023-02-21	9.460	9.460	9.120	9.260	9.260	150,360
2023-02-20	9.240	9.480	9.100	9.120	9.120	143,260
2023-02-17	9.300	9.360	9.100	9.240	9.240	77,870
2023-02-16	9.200	9.620	9.140	9.300	9.300	408,920
2023-02-15	10.200	10.400	8.800	9.200	9.200	809,650
2023-02-14	10.140	10.220	9.620	9.700	9.700	525,490
2023-02-13	9.540	10.320	9.460	10.060	10.060	588,000
2023-02-10	9.920	11.980	9.260	9.460	9.460	3,672,800
2023-02-09	9.040	9.100	8.980	9.020	9.020	101,660
2023-02-08	8.820	9.040	8.820	9.000	9.000	165,920
2023-02-07	8.920	9.000	8.700	8.940	8.940	55,410
2023-02-06	9.060	9.060	8.880	8.980	8.980	119,870
2023-02-03	9.180	9.200	8.860	9.020	9.020	115,750
2023-02-02	9.000	9.080	8.940	9.020	9.020	80,840
2023-02-01	9.200	9.220	8.820	9.000	9.000	246,000
2023-01-31	8.840	9.280	8.520	8.860	8.860	792,890
2023-01-30	8.360	9.480	8.180	8.840	8.840	1,499,180
2023-01-27	8.200	8.780	8.140	8.360	8.360	255,480
2023-01-26	8.320	8.500	8.180	8.240	8.240	78,960
2023-01-25	8.500	8.500	8.020	8.240	8.240	6,303,270
2023-01-24	8.560	8.560	8.360	8.460	8.460	81,450
2023-01-23	8.760	8.800	8.460	8.480	8.480	246,510
2023-01-20	8.660	8.760	8.440	8.600	8.600	266,850
2023-01-19	8.540	8.740	8.320	8.440	8.440	249,710
2023-01-18	8.160	9.440	8.160	8.460	8.460	3,708,160
2023-01-17	8.020	8.800	8.020	8.260	8.260	1,043,390
2023-01-16	7.060	8.800	6.980	8.000	8.000	2,344,070
2023-01-13	6.940	7.060	6.900	7.000	7.000	57,090

← NewerPage 16 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.