Yevropyeyskaya Elyektrotyekhnika PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.140 | 7.460 | 7.080 | 7.360 | 7.360 | 191,330 |
| 2026-07-24 | 6.920 | 7.280 | 6.840 | 7.080 | 7.080 | 195,840 |
| 2026-07-23 | 7.280 | 7.300 | 6.920 | 7.060 | 7.060 | 386,080 |
| 2026-07-22 | 7.360 | 7.940 | 6.780 | 7.580 | 7.580 | 1,240,520 |
| 2026-07-21 | 6.900 | 7.580 | 6.860 | 7.440 | 7.440 | 641,980 |
| 2026-07-20 | 6.380 | 7.000 | 6.360 | 6.600 | 6.600 | 316,290 |
| 2026-07-17 | 6.500 | 6.620 | 6.320 | 6.460 | 6.460 | 67,420 |
| 2026-07-16 | 6.660 | 6.660 | 6.500 | 6.540 | 6.540 | 264,530 |
| 2026-07-15 | 6.620 | 6.680 | 6.600 | 6.640 | 6.640 | 109,440 |
| 2026-07-14 | 6.700 | 6.700 | 6.540 | 6.640 | 6.640 | 39,850 |
| 2026-07-13 | 6.720 | 6.780 | 6.500 | 6.620 | 6.620 | 83,550 |
| 2026-07-10 | 6.760 | 6.800 | 6.660 | 6.700 | 6.700 | 37,980 |
| 2026-07-09 | 6.720 | 7.060 | 6.660 | 6.720 | 6.720 | 196,260 |
| 2026-07-08 | 6.700 | 6.860 | 6.620 | 6.700 | 6.700 | 211,540 |
| 2026-07-07 | 7.020 | 7.020 | 6.620 | 6.720 | 6.720 | 216,550 |
| 2026-07-06 | 7.060 | 7.360 | 6.680 | 6.900 | 6.900 | 1,143,270 |
| 2026-07-03 | 7.080 | 7.080 | 6.940 | 7.000 | 7.000 | 156,280 |
| 2026-07-02 | 7.100 | 7.100 | 6.960 | 7.040 | 7.040 | 156,570 |
| 2026-07-01 | 7.060 | 7.080 | 7.000 | 7.060 | 7.060 | 106,580 |
| 2026-06-30 | 7.060 | 7.200 | 6.940 | 7.000 | 7.000 | 592,990 |
| 2026-06-29 | 7.020 | 7.160 | 6.980 | 7.040 | 7.040 | 304,390 |
| 2026-06-26 | 6.960 | 7.100 | 6.620 | 7.000 | 7.000 | 1,069,660 |
| 2026-06-25 | 7.540 | 7.540 | 6.660 | 6.960 | 6.960 | 1,406,640 |
| 2026-06-24 | 7.680 | 7.680 | 7.280 | 7.480 | 7.480 | 228,410 |
| 2026-06-23 | 7.840 | 7.840 | 7.480 | 7.620 | 7.620 | 331,080 |
| 2026-06-22 | 7.900 | 7.980 | 7.560 | 7.640 | 7.640 | 200,870 |
| 2026-06-19 | 7.960 | 8.040 | 7.820 | 7.980 | 7.980 | 97,030 |
| 2026-06-18 | 8.160 | 8.200 | 7.920 | 8.040 | 8.040 | 507,740 |
| 2026-06-17 | 8.120 | 8.220 | 8.060 | 8.200 | 8.200 | 9,040 |
| 2026-06-16 | 8.280 | 8.300 | 7.960 | 8.060 | 8.060 | 288,930 |
| 2026-06-15 | 8.020 | 8.300 | 8.020 | 8.220 | 8.220 | 62,530 |
| 2026-06-11 | 8.300 | 8.300 | 8.020 | 8.280 | 8.280 | 147,480 |
| 2026-06-10 | 8.100 | 8.260 | 8.000 | 8.160 | 8.160 | 223,680 |
| 2026-06-09 | 8.180 | 8.220 | 7.920 | 8.120 | 8.120 | 156,970 |
| 2026-06-08 | 8.320 | 8.440 | 8.120 | 8.180 | 8.180 | 172,550 |
| 2026-06-05 | 8.220 | 8.560 | 8.200 | 8.280 | 8.280 | 154,130 |
| 2026-06-04 | 7.940 | 8.600 | 7.940 | 8.300 | 8.300 | 266,950 |
| 2026-06-03 | 7.940 | 8.080 | 7.920 | 8.060 | 8.060 | 73,090 |
| 2026-06-02 | 7.800 | 8.060 | 7.800 | 8.000 | 8.000 | 152,770 |
| 2026-06-01 | 7.800 | 7.980 | 7.740 | 7.880 | 7.880 | 486,490 |
| 2026-05-29 | 7.920 | 7.920 | 7.540 | 7.720 | 7.720 | 323,650 |
| 2026-05-28 | 8.180 | 8.280 | 7.780 | 8.000 | 8.000 | 474,260 |
| 2026-05-27 | 8.120 | 8.300 | 8.080 | 8.200 | 8.200 | 127,160 |
| 2026-05-26 | 8.240 | 8.320 | 8.100 | 8.160 | 8.160 | 64,940 |
| 2026-05-25 | 8.320 | 8.340 | 8.220 | 8.280 | 8.280 | 57,240 |
| 2026-05-22 | 8.400 | 8.400 | 8.220 | 8.260 | 8.260 | 29,920 |
| 2026-05-21 | 8.260 | 8.380 | 8.260 | 8.360 | 8.360 | 29,750 |
| 2026-05-20 | 8.240 | 8.360 | 8.220 | 8.280 | 8.280 | 54,470 |
| 2026-05-19 | 8.180 | 8.320 | 8.180 | 8.320 | 8.320 | 78,730 |
| 2026-05-18 | 8.320 | 8.320 | 8.180 | 8.280 | 8.280 | 103,590 |
| 2026-05-15 | 8.360 | 8.420 | 8.240 | 8.320 | 8.320 | 150,050 |
| 2026-05-14 | 8.400 | 8.460 | 8.340 | 8.380 | 8.380 | 41,090 |
| 2026-05-13 | 8.420 | 8.500 | 8.380 | 8.400 | 8.400 | 38,690 |
| 2026-05-12 | 8.400 | 8.500 | 8.340 | 8.440 | 8.440 | 81,250 |
| 2026-05-11 | 8.300 | 8.460 | 8.260 | 8.420 | 8.420 | 121,090 |
| 2026-05-08 | 8.240 | 8.380 | 8.240 | 8.300 | 8.300 | 37,110 |
| 2026-05-07 | 8.320 | 8.420 | 8.180 | 8.200 | 8.200 | 149,790 |
| 2026-05-06 | 8.400 | 8.440 | 8.300 | 8.380 | 8.380 | 17,970 |
| 2026-05-05 | 8.420 | 8.460 | 8.060 | 8.320 | 8.320 | 425,200 |
| 2026-05-04 | 8.560 | 8.560 | 8.420 | 8.420 | 8.420 | 64,680 |
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.