Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	6.980	7.200	6.860	6.940	6.940	229,000
2023-01-11	6.880	6.940	6.660	6.940	6.940	228,460
2023-01-10	6.560	6.780	6.460	6.780	6.780	515,240
2023-01-09	6.460	6.600	6.360	6.560	6.560	187,280
2023-01-06	6.440	6.480	6.360	6.440	6.440	63,230
2023-01-05	6.480	6.480	6.340	6.440	6.440	33,460
2023-01-04	6.440	6.440	6.300	6.440	6.440	108,290
2023-01-03	6.180	6.460	6.180	6.300	6.300	45,890
2022-12-30	6.280	6.300	6.160	6.240	6.240	78,940
2022-12-29	6.180	6.280	6.120	6.280	6.280	36,400
2022-12-28	6.160	6.200	6.080	6.200	6.200	63,840
2022-12-27	6.140	6.160	6.060	6.160	6.160	35,050
2022-12-26	6.120	6.140	6.040	6.140	6.140	18,840
2022-12-23	6.100	6.120	6.020	6.120	6.120	19,790
2022-12-22	5.700	6.100	5.700	6.100	6.100	89,040
2022-12-21	6.080	6.160	6.040	6.100	6.100	62,450
2022-12-20	6.300	6.380	6.060	6.060	6.060	143,930
2022-12-19	6.140	6.460	6.000	6.160	6.160	51,930
2022-12-16	6.440	6.500	6.180	6.260	6.260	43,470
2022-12-15	6.260	6.440	6.160	6.320	6.320	79,760
2022-12-14	6.160	6.260	6.080	6.260	6.260	75,470
2022-12-13	6.080	6.200	6.040	6.160	6.160	104,520
2022-12-12	6.220	6.280	5.920	6.100	6.100	279,930
2022-12-09	5.900	6.280	5.500	5.940	5.940	663,240
2022-12-08	5.740	5.740	5.600	5.700	5.700	9,780
2022-12-07	5.560	5.740	5.560	5.680	5.680	101,430
2022-12-06	5.620	5.620	5.540	5.540	5.540	15,370
2022-12-05	5.700	5.700	5.420	5.620	5.620	8,980
2022-12-02	5.660	5.700	5.500	5.560	5.560	181,960
2022-12-01	5.800	5.800	5.520	5.700	5.700	67,100
2022-11-30	5.420	6.360	5.420	5.780	5.780	863,790
2022-11-29	5.300	5.420	5.280	5.420	5.420	70,650
2022-11-28	5.320	5.360	5.280	5.300	5.300	19,680
2022-11-25	5.280	5.340	5.260	5.300	5.300	26,890
2022-11-24	5.320	5.320	5.260	5.300	5.300	3,650
2022-11-23	5.320	5.340	5.280	5.280	5.280	14,540
2022-11-22	5.320	5.320	5.240	5.320	5.320	16,280
2022-11-21	5.260	5.320	5.260	5.300	5.300	9,160
2022-11-18	5.300	5.300	5.240	5.300	5.300	13,550
2022-11-17	5.300	5.340	5.240	5.260	5.260	28,930
2022-11-16	5.300	5.360	5.280	5.300	5.300	4,100
2022-11-15	5.300	5.360	5.280	5.280	5.280	22,500
2022-11-14	5.300	5.360	5.280	5.300	5.300	23,110
2022-11-11	5.340	5.340	5.280	5.300	5.300	3,500
2022-11-10	5.320	5.340	5.260	5.320	5.320	22,730
2022-11-09	5.340	5.500	5.260	5.320	5.320	24,510
2022-11-08	5.320	5.380	5.260	5.340	5.340	28,970
2022-11-07	5.720	5.720	5.200	5.340	5.340	16,520
2022-11-03	5.280	5.720	5.160	5.300	5.300	34,470
2022-11-02	5.240	5.280	5.220	5.240	5.240	23,210
2022-11-01	5.240	5.260	5.220	5.240	5.240	5,740
2022-10-31	5.200	5.240	5.160	5.240	5.240	19,900
2022-10-28	5.240	5.240	5.120	5.180	5.180	59,290
2022-10-27	5.200	5.240	5.120	5.220	5.220	22,690
2022-10-26	5.200	5.200	5.100	5.200	5.200	21,570
2022-10-25	5.120	5.180	5.040	5.140	5.140	25,160
2022-10-24	5.180	5.200	5.060	5.120	5.120	10,270
2022-10-21	5.140	5.140	5.040	5.140	5.140	11,970
2022-10-20	5.140	5.160	5.060	5.060	5.060	16,950
2022-10-19	5.160	5.160	5.060	5.120	5.120	26,810

← NewerPage 17 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.