Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	5.000	5.120	5.000	5.120	4.828	5,460
2022-04-25	5.040	5.080	5.020	5.020	4.734	10,680
2022-04-22	5.120	5.120	5.020	5.080	4.791	14,190
2022-04-21	5.060	5.120	5.020	5.120	4.828	27,400
2022-04-20	5.080	5.100	5.000	5.100	4.809	14,870
2022-04-19	5.100	5.160	5.000	5.020	4.734	19,950
2022-04-18	5.080	5.160	5.080	5.080	4.791	17,950
2022-04-15	5.200	5.220	5.060	5.100	4.809	9,910
2022-04-14	5.320	5.320	5.200	5.220	4.923	11,780
2022-04-13	5.280	5.320	5.220	5.320	5.017	8,700
2022-04-12	5.300	5.320	5.220	5.280	4.979	7,280
2022-04-11	5.280	5.300	5.240	5.240	4.941	4,190
2022-04-08	5.300	5.320	5.200	5.280	4.979	16,570
2022-04-07	5.260	5.300	5.160	5.300	4.998	23,340
2022-04-06	5.280	5.300	5.220	5.240	4.941	5,320
2022-04-05	5.260	5.280	5.180	5.260	4.960	20,910
2022-04-04	5.360	5.640	5.180	5.300	4.998	25,500
2022-04-01	5.460	5.720	5.240	5.300	4.998	59,770
2022-03-31	5.080	5.360	5.080	5.300	4.998	84,520
2022-03-30	5.100	5.460	4.820	5.080	4.791	56,520
2022-03-29	5.180	5.300	5.040	5.060	4.772	27,820
2022-03-28	5.100	6.700	4.700	5.020	4.734	21,420
2022-03-25	5.100	5.100	5.100	5.100	4.809	0
2022-03-24	5.100	5.100	5.100	5.100	4.809	0
2022-03-23	5.100	5.100	5.100	5.100	4.809	0
2022-03-22	5.100	5.100	5.100	5.100	4.809	0
2022-03-21	5.100	5.100	5.100	5.100	4.809	0
2022-03-18	5.100	5.100	5.100	5.100	4.809	0
2022-03-17	5.100	5.100	5.100	5.100	4.809	0
2022-03-16	5.100	5.100	5.100	5.100	4.809	0
2022-03-15	5.100	5.100	5.100	5.100	4.809	0
2022-03-14	5.100	5.100	5.100	5.100	4.809	0
2022-03-11	5.100	5.100	5.100	5.100	4.809	0
2022-03-10	5.100	5.100	5.100	5.100	4.809	0
2022-03-09	5.100	5.100	5.100	5.100	4.809	0
2022-03-04	5.100	5.100	5.100	5.100	4.809	0
2022-03-03	5.100	5.100	5.100	5.100	4.809	0
2022-03-02	5.100	5.100	5.100	5.100	4.809	0
2022-03-01	5.100	5.100	5.100	5.100	4.809	0
2022-02-28	5.100	5.100	5.100	5.100	4.809	0
2022-02-25	4.300	5.960	4.300	5.100	4.809	30,930
2022-02-24	6.340	6.340	3.660	4.300	4.055	33,960
2022-02-23	6.100	6.100	6.100	6.100	5.752	0
2022-02-22	6.400	6.400	5.700	6.100	5.752	24,750
2022-02-21	6.420	6.480	6.280	6.320	5.960	20,670
2022-02-18	6.500	6.540	6.400	6.420	6.054	26,530
2022-02-17	6.440	6.520	6.440	6.480	6.111	2,580
2022-02-16	6.460	6.520	6.420	6.500	6.130	49,510
2022-02-15	6.520	6.520	6.380	6.460	6.092	81,300
2022-02-14	6.580	6.580	6.500	6.500	6.130	6,250
2022-02-11	6.540	6.560	6.500	6.560	6.186	4,480
2022-02-10	6.520	6.560	6.500	6.540	6.167	14,120
2022-02-09	6.540	6.540	6.500	6.520	6.149	3,250
2022-02-08	6.540	6.540	6.480	6.520	6.149	3,370
2022-02-07	6.520	6.540	6.500	6.520	6.149	3,110
2022-02-04	6.500	6.520	6.480	6.520	6.149	1,280
2022-02-03	6.560	6.560	6.440	6.460	6.092	29,390
2022-02-02	6.520	6.560	6.500	6.560	6.186	1,440
2022-02-01	6.540	6.560	6.500	6.560	6.186	3,750
2022-01-31	6.480	6.560	6.460	6.520	6.149	12,540

← NewerPage 20 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.