Yevropyeyskaya Elyektrotyekhnika PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 5.140 | 5.160 | 5.080 | 5.100 | 5.100 | 84,730 |
| 2022-10-17 | 5.200 | 5.200 | 4.880 | 5.140 | 5.140 | 114,240 |
| 2022-10-14 | 5.120 | 5.120 | 5.000 | 5.040 | 5.040 | 31,730 |
| 2022-10-13 | 5.100 | 5.160 | 4.960 | 5.020 | 5.020 | 182,370 |
| 2022-10-12 | 5.180 | 5.180 | 5.040 | 5.080 | 5.080 | 82,200 |
| 2022-10-11 | 5.100 | 5.260 | 4.600 | 5.180 | 5.180 | 266,700 |
| 2022-10-10 | 5.680 | 5.680 | 4.440 | 5.540 | 5.224 | 580,210 |
| 2022-10-07 | 5.360 | 5.520 | 5.280 | 5.440 | 5.130 | 91,120 |
| 2022-10-06 | 5.480 | 5.480 | 5.280 | 5.340 | 5.036 | 87,660 |
| 2022-10-05 | 5.360 | 5.480 | 5.020 | 5.240 | 4.941 | 65,910 |
| 2022-10-04 | 5.660 | 5.700 | 5.160 | 5.340 | 5.036 | 188,360 |
| 2022-10-03 | 5.600 | 5.720 | 5.300 | 5.520 | 5.205 | 12,480 |
| 2022-09-30 | 5.880 | 5.880 | 5.260 | 5.440 | 5.130 | 39,950 |
| 2022-09-29 | 5.340 | 5.460 | 5.300 | 5.440 | 5.130 | 51,360 |
| 2022-09-28 | 5.360 | 5.600 | 5.340 | 5.400 | 5.092 | 6,300 |
| 2022-09-27 | 5.680 | 5.680 | 5.160 | 5.380 | 5.073 | 15,910 |
| 2022-09-26 | 5.560 | 5.560 | 5.240 | 5.360 | 5.055 | 57,590 |
| 2022-09-23 | 5.740 | 5.740 | 5.580 | 5.660 | 5.338 | 75,530 |
| 2022-09-22 | 5.580 | 5.780 | 5.580 | 5.720 | 5.394 | 128,330 |
| 2022-09-21 | 5.920 | 5.920 | 5.340 | 5.540 | 5.224 | 90,390 |
| 2022-09-20 | 5.940 | 6.040 | 5.820 | 5.900 | 5.564 | 166,630 |
| 2022-09-19 | 6.000 | 6.000 | 5.940 | 6.000 | 5.658 | 50,370 |
| 2022-09-16 | 5.820 | 6.000 | 5.800 | 5.980 | 5.639 | 82,340 |
| 2022-09-15 | 5.860 | 5.880 | 5.800 | 5.880 | 5.545 | 26,940 |
| 2022-09-14 | 5.900 | 5.900 | 5.800 | 5.880 | 5.545 | 149,380 |
| 2022-09-13 | 5.860 | 5.900 | 5.800 | 5.840 | 5.507 | 17,820 |
| 2022-09-12 | 5.780 | 5.920 | 5.740 | 5.860 | 5.526 | 88,120 |
| 2022-09-09 | 5.800 | 5.840 | 5.700 | 5.780 | 5.451 | 139,820 |
| 2022-09-08 | 5.780 | 5.800 | 5.700 | 5.800 | 5.470 | 39,330 |
| 2022-09-07 | 5.720 | 5.780 | 5.680 | 5.700 | 5.375 | 48,680 |
| 2022-09-06 | 5.740 | 5.800 | 5.660 | 5.760 | 5.432 | 139,480 |
| 2022-09-05 | 6.000 | 6.000 | 5.640 | 5.720 | 5.394 | 37,390 |
| 2022-09-02 | 5.620 | 5.700 | 5.620 | 5.700 | 5.375 | 24,720 |
| 2022-09-01 | 5.660 | 5.680 | 5.600 | 5.640 | 5.319 | 133,110 |
| 2022-08-31 | 5.700 | 5.780 | 5.500 | 5.640 | 5.319 | 138,010 |
| 2022-08-30 | 5.940 | 6.000 | 5.620 | 5.700 | 5.375 | 126,570 |
| 2022-08-29 | 5.520 | 6.360 | 5.520 | 5.660 | 5.338 | 888,350 |
| 2022-08-26 | 5.280 | 6.100 | 5.240 | 5.840 | 5.507 | 438,750 |
| 2022-08-25 | 5.260 | 5.260 | 5.220 | 5.260 | 4.960 | 5,220 |
| 2022-08-24 | 5.240 | 5.260 | 5.200 | 5.260 | 4.960 | 7,090 |
| 2022-08-23 | 5.240 | 5.240 | 5.200 | 5.220 | 4.923 | 13,330 |
| 2022-08-22 | 5.200 | 5.260 | 5.200 | 5.240 | 4.941 | 2,240 |
| 2022-08-19 | 5.220 | 5.240 | 5.200 | 5.240 | 4.941 | 12,130 |
| 2022-08-18 | 5.200 | 5.220 | 5.200 | 5.220 | 4.923 | 16,140 |
| 2022-08-17 | 5.220 | 5.240 | 5.160 | 5.200 | 4.904 | 41,920 |
| 2022-08-16 | 5.240 | 5.240 | 5.200 | 5.220 | 4.923 | 8,120 |
| 2022-08-15 | 5.260 | 5.280 | 5.200 | 5.220 | 4.923 | 3,280 |
| 2022-08-12 | 5.280 | 5.280 | 5.220 | 5.220 | 4.923 | 3,450 |
| 2022-08-11 | 5.180 | 5.280 | 5.180 | 5.280 | 4.979 | 16,690 |
| 2022-08-10 | 5.220 | 5.240 | 5.180 | 5.200 | 4.904 | 8,790 |
| 2022-08-09 | 5.220 | 5.220 | 5.160 | 5.180 | 4.885 | 20,790 |
| 2022-08-08 | 5.200 | 5.220 | 5.140 | 5.180 | 4.885 | 4,410 |
| 2022-08-05 | 5.200 | 5.220 | 5.120 | 5.200 | 4.904 | 6,070 |
| 2022-08-04 | 5.180 | 5.200 | 5.140 | 5.200 | 4.904 | 20,000 |
| 2022-08-03 | 5.180 | 5.200 | 5.120 | 5.180 | 4.885 | 3,310 |
| 2022-08-02 | 5.180 | 5.200 | 5.100 | 5.180 | 4.885 | 3,950 |
| 2022-08-01 | 5.180 | 5.180 | 5.100 | 5.120 | 4.828 | 2,210 |
| 2022-07-29 | 5.180 | 5.200 | 5.100 | 5.180 | 4.885 | 14,810 |
| 2022-07-28 | 5.180 | 5.180 | 5.140 | 5.140 | 4.847 | 920 |
| 2022-07-27 | 5.120 | 5.260 | 5.100 | 5.160 | 4.866 | 85,590 |
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.