Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.560	6.560	6.500	6.540	6.167	5,930
2022-01-27	6.540	6.540	6.420	6.540	6.167	12,580
2022-01-26	6.560	6.560	6.500	6.540	6.167	2,740
2022-01-25	6.540	6.780	6.400	6.560	6.186	365,870
2022-01-24	6.600	6.640	6.460	6.540	6.167	9,710
2022-01-21	6.700	6.700	6.540	6.640	6.262	17,010
2022-01-20	6.800	6.840	6.620	6.620	6.243	82,700
2022-01-19	6.780	6.840	6.740	6.780	6.394	90,090
2022-01-18	6.940	6.940	6.680	6.740	6.356	133,770
2022-01-17	6.880	6.940	6.820	6.920	6.526	59,390
2022-01-14	7.000	7.000	6.800	6.840	6.450	163,380
2022-01-13	7.020	7.020	6.940	6.940	6.545	71,750
2022-01-12	7.000	7.000	6.980	6.980	6.582	24,540
2022-01-11	7.040	7.080	6.980	7.000	6.601	84,400
2022-01-10	7.100	7.100	7.040	7.080	6.677	7,780
2022-01-07	7.060	7.060	7.060	7.060	6.658	0
2022-01-06	7.100	7.100	7.000	7.060	6.658	10,790
2022-01-05	7.100	7.100	7.020	7.100	6.695	5,370
2022-01-04	7.020	7.100	7.020	7.060	6.658	17,320
2022-01-03	7.080	7.100	7.000	7.100	6.695	12,500
2021-12-30	7.120	7.120	7.020	7.080	6.677	1,160
2021-12-29	7.100	7.120	6.980	7.120	6.714	446,500
2021-12-28	7.080	7.100	6.980	7.020	6.620	23,440
2021-12-27	7.060	7.120	7.000	7.060	6.658	14,790
2021-12-24	7.000	7.080	6.980	7.040	6.639	78,980
2021-12-23	7.080	7.100	7.000	7.000	6.601	60,380
2021-12-22	7.020	7.120	7.020	7.080	6.677	4,900
2021-12-21	7.020	7.120	7.000	7.080	6.677	20,620
2021-12-20	7.160	7.160	7.040	7.100	6.695	6,270
2021-12-17	7.220	7.220	6.980	7.100	6.695	106,030
2021-12-16	7.160	7.240	7.060	7.220	6.809	59,240
2021-12-15	7.260	7.260	7.040	7.160	6.752	14,790
2021-12-14	7.120	7.220	7.020	7.120	6.714	112,980
2021-12-13	7.220	7.320	7.080	7.100	6.695	86,630
2021-12-10	7.240	7.340	7.160	7.220	6.809	80,140
2021-12-09	7.300	7.340	7.200	7.240	6.827	21,660
2021-12-08	7.380	7.380	7.260	7.280	6.865	37,030
2021-12-07	7.360	7.380	7.240	7.340	6.922	64,270
2021-12-06	7.200	7.400	7.160	7.360	6.941	165,490
2021-12-03	7.220	7.260	7.100	7.160	6.752	26,130
2021-12-02	7.460	7.460	7.220	7.220	6.809	94,330
2021-12-01	7.420	7.480	7.200	7.280	6.865	104,730
2021-11-30	7.180	7.660	7.140	7.420	6.997	547,850
2021-11-29	7.040	7.340	7.020	7.160	6.752	116,590
2021-11-26	7.160	7.200	7.020	7.040	6.639	77,020
2021-11-25	7.160	7.240	7.100	7.140	6.733	101,710
2021-11-24	7.100	7.180	7.080	7.140	6.733	11,930
2021-11-23	7.160	7.220	7.100	7.160	6.752	14,260
2021-11-22	7.240	7.260	7.140	7.180	6.771	34,980
2021-11-19	7.300	7.380	7.200	7.220	6.809	90,230
2021-11-18	7.320	7.340	7.280	7.280	6.865	33,360
2021-11-17	7.340	7.360	7.300	7.320	6.903	3,770
2021-11-16	7.320	7.420	7.300	7.340	6.922	28,630
2021-11-15	7.340	7.380	7.320	7.360	6.941	5,430
2021-11-12	7.380	7.380	7.340	7.340	6.922	13,500
2021-11-11	7.400	7.420	7.320	7.400	6.978	34,930
2021-11-10	7.440	7.460	7.400	7.400	6.978	10,710
2021-11-09	7.420	7.460	7.400	7.420	6.997	8,830
2021-11-08	7.440	7.480	7.440	7.460	7.035	7,770
2021-11-05	7.480	7.480	7.400	7.440	7.016	7,560

← NewerPage 21 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.