Yevropyeyskaya Elyektrotyekhnika PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5.060 | 5.160 | 5.060 | 5.160 | 4.866 | 6,000 |
| 2022-07-25 | 5.500 | 5.500 | 5.060 | 5.140 | 4.847 | 5,700 |
| 2022-07-22 | 5.140 | 5.140 | 5.040 | 5.140 | 4.847 | 4,360 |
| 2022-07-21 | 5.220 | 5.220 | 5.080 | 5.140 | 4.847 | 22,140 |
| 2022-07-20 | 5.100 | 5.120 | 5.040 | 5.100 | 4.809 | 9,650 |
| 2022-07-19 | 5.180 | 5.220 | 4.980 | 5.100 | 4.809 | 81,230 |
| 2022-07-18 | 5.220 | 5.240 | 5.180 | 5.220 | 4.923 | 4,160 |
| 2022-07-15 | 5.140 | 5.260 | 5.000 | 5.180 | 4.885 | 4,770 |
| 2022-07-14 | 5.260 | 5.260 | 5.140 | 5.200 | 4.904 | 3,010 |
| 2022-07-13 | 5.280 | 5.280 | 5.140 | 5.240 | 4.941 | 5,500 |
| 2022-07-12 | 5.220 | 5.280 | 5.220 | 5.260 | 4.960 | 6,210 |
| 2022-07-11 | 5.160 | 5.320 | 5.160 | 5.200 | 4.904 | 1,710 |
| 2022-07-08 | 5.240 | 5.280 | 5.180 | 5.280 | 4.979 | 3,220 |
| 2022-07-07 | 5.200 | 5.260 | 5.180 | 5.200 | 4.904 | 5,450 |
| 2022-07-06 | 5.480 | 5.480 | 5.180 | 5.260 | 4.960 | 8,810 |
| 2022-07-05 | 5.220 | 5.380 | 5.160 | 5.220 | 4.923 | 32,560 |
| 2022-07-04 | 5.240 | 5.300 | 5.240 | 5.300 | 4.998 | 39,440 |
| 2022-07-01 | 5.700 | 5.700 | 5.220 | 5.240 | 4.941 | 261,880 |
| 2022-06-30 | 5.080 | 6.580 | 5.060 | 5.520 | 5.205 | 323,750 |
| 2022-06-29 | 5.100 | 5.160 | 5.080 | 5.140 | 4.847 | 8,430 |
| 2022-06-28 | 5.160 | 5.160 | 5.080 | 5.160 | 4.866 | 3,240 |
| 2022-06-27 | 5.060 | 5.160 | 5.060 | 5.140 | 4.847 | 4,490 |
| 2022-06-24 | 5.060 | 5.140 | 5.060 | 5.080 | 4.791 | 25,140 |
| 2022-06-23 | 5.180 | 5.180 | 5.020 | 5.040 | 4.753 | 6,760 |
| 2022-06-22 | 4.980 | 5.080 | 4.980 | 5.000 | 4.715 | 3,790 |
| 2022-06-21 | 4.980 | 5.080 | 4.980 | 5.060 | 4.772 | 4,720 |
| 2022-06-20 | 5.000 | 5.020 | 4.980 | 5.000 | 4.715 | 10,780 |
| 2022-06-17 | 5.000 | 5.020 | 4.940 | 5.000 | 4.715 | 5,590 |
| 2022-06-16 | 4.980 | 5.000 | 4.940 | 5.000 | 4.715 | 1,950 |
| 2022-06-15 | 4.960 | 4.980 | 4.920 | 4.980 | 4.696 | 4,050 |
| 2022-06-14 | 4.940 | 4.980 | 4.900 | 4.940 | 4.659 | 5,410 |
| 2022-06-10 | 5.020 | 5.020 | 4.960 | 4.980 | 4.696 | 1,880 |
| 2022-06-09 | 4.940 | 5.020 | 4.940 | 5.000 | 4.715 | 2,940 |
| 2022-06-08 | 4.960 | 4.980 | 4.920 | 4.960 | 4.677 | 5,100 |
| 2022-06-07 | 4.980 | 4.980 | 4.900 | 4.940 | 4.659 | 3,890 |
| 2022-06-06 | 4.960 | 4.980 | 4.920 | 4.960 | 4.677 | 14,970 |
| 2022-06-03 | 4.940 | 5.000 | 4.940 | 4.960 | 4.677 | 2,720 |
| 2022-06-02 | 4.980 | 5.000 | 4.940 | 4.960 | 4.677 | 2,250 |
| 2022-06-01 | 4.940 | 4.960 | 4.940 | 4.960 | 4.677 | 8,180 |
| 2022-05-31 | 4.940 | 5.000 | 4.900 | 4.940 | 4.659 | 21,670 |
| 2022-05-30 | 4.980 | 5.000 | 4.920 | 4.980 | 4.696 | 4,400 |
| 2022-05-27 | 4.980 | 5.000 | 4.920 | 4.980 | 4.696 | 10,310 |
| 2022-05-26 | 5.020 | 5.020 | 4.900 | 4.960 | 4.677 | 67,800 |
| 2022-05-25 | 5.020 | 5.040 | 4.960 | 5.020 | 4.734 | 1,930 |
| 2022-05-24 | 4.980 | 5.020 | 4.960 | 4.980 | 4.696 | 4,420 |
| 2022-05-23 | 5.040 | 5.040 | 4.940 | 5.000 | 4.715 | 26,790 |
| 2022-05-20 | 5.040 | 5.040 | 4.980 | 5.040 | 4.753 | 13,120 |
| 2022-05-19 | 5.060 | 5.060 | 5.000 | 5.040 | 4.753 | 67,630 |
| 2022-05-18 | 5.040 | 5.080 | 5.040 | 5.060 | 4.772 | 4,000 |
| 2022-05-17 | 5.040 | 5.080 | 5.000 | 5.060 | 4.772 | 10,180 |
| 2022-05-16 | 5.060 | 5.080 | 5.000 | 5.060 | 4.772 | 4,300 |
| 2022-05-13 | 5.060 | 5.080 | 5.000 | 5.060 | 4.772 | 11,150 |
| 2022-05-12 | 5.120 | 5.120 | 5.060 | 5.060 | 4.772 | 35,380 |
| 2022-05-11 | 5.120 | 5.160 | 5.080 | 5.100 | 4.809 | 6,270 |
| 2022-05-06 | 5.180 | 5.180 | 5.100 | 5.160 | 4.866 | 15,040 |
| 2022-05-05 | 5.160 | 5.200 | 5.140 | 5.160 | 4.866 | 4,140 |
| 2022-05-04 | 5.200 | 5.240 | 5.140 | 5.200 | 4.904 | 20,270 |
| 2022-04-29 | 5.160 | 5.180 | 5.120 | 5.180 | 4.885 | 13,130 |
| 2022-04-28 | 5.100 | 5.180 | 5.040 | 5.160 | 4.866 | 78,560 |
| 2022-04-27 | 5.100 | 5.120 | 5.020 | 5.080 | 4.791 | 37,930 |
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.