Yevropyeyskaya Elyektrotyekhnika PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.480 | 8.580 | 8.440 | 8.520 | 8.520 | 87,160 |
| 2026-04-29 | 8.460 | 8.560 | 8.440 | 8.460 | 8.460 | 235,660 |
| 2026-04-28 | 8.620 | 8.620 | 8.440 | 8.460 | 8.460 | 69,980 |
| 2026-04-27 | 8.620 | 8.700 | 8.500 | 8.520 | 8.520 | 196,310 |
| 2026-04-24 | 8.600 | 8.660 | 8.520 | 8.580 | 8.580 | 30,600 |
| 2026-04-23 | 8.620 | 8.660 | 8.480 | 8.620 | 8.620 | 133,160 |
| 2026-04-22 | 8.640 | 8.700 | 8.540 | 8.580 | 8.580 | 189,330 |
| 2026-04-21 | 8.620 | 8.700 | 8.580 | 8.620 | 8.620 | 50,370 |
| 2026-04-20 | 8.580 | 8.760 | 8.580 | 8.640 | 8.640 | 77,910 |
| 2026-04-17 | 8.540 | 8.780 | 8.540 | 8.580 | 8.580 | 222,130 |
| 2026-04-16 | 8.600 | 8.680 | 8.480 | 8.580 | 8.580 | 315,140 |
| 2026-04-15 | 8.520 | 8.960 | 8.520 | 8.600 | 8.600 | 622,040 |
| 2026-04-14 | 8.560 | 8.620 | 8.540 | 8.620 | 8.620 | 110,810 |
| 2026-04-13 | 8.680 | 8.740 | 8.500 | 8.540 | 8.540 | 191,460 |
| 2026-04-10 | 8.580 | 8.700 | 8.500 | 8.680 | 8.680 | 141,130 |
| 2026-04-09 | 8.600 | 8.720 | 8.560 | 8.600 | 8.600 | 124,070 |
| 2026-04-08 | 8.600 | 8.680 | 8.580 | 8.640 | 8.640 | 40,630 |
| 2026-04-07 | 8.700 | 8.800 | 8.600 | 8.660 | 8.660 | 101,270 |
| 2026-04-06 | 8.940 | 8.940 | 8.640 | 8.680 | 8.680 | 192,450 |
| 2026-04-03 | 8.700 | 9.140 | 8.540 | 8.660 | 8.660 | 557,600 |
| 2026-04-02 | 8.500 | 8.980 | 8.480 | 8.560 | 8.560 | 490,550 |
| 2026-04-01 | 8.600 | 8.600 | 8.440 | 8.520 | 8.520 | 203,910 |
| 2026-03-31 | 8.580 | 8.640 | 8.480 | 8.500 | 8.500 | 218,230 |
| 2026-03-30 | 8.580 | 8.700 | 8.520 | 8.600 | 8.600 | 358,930 |
| 2026-03-27 | 8.740 | 8.940 | 8.420 | 8.620 | 8.620 | 933,000 |
| 2026-03-26 | 9.200 | 9.400 | 8.560 | 8.960 | 8.960 | 583,670 |
| 2026-03-25 | 8.980 | 9.200 | 8.880 | 8.940 | 8.940 | 199,700 |
| 2026-03-24 | 8.920 | 9.300 | 8.920 | 8.980 | 8.980 | 600,390 |
| 2026-03-23 | 9.360 | 9.900 | 8.780 | 8.940 | 8.940 | 1,298,790 |
| 2026-03-20 | 10.000 | 10.260 | 9.240 | 9.400 | 9.400 | 1,359,160 |
| 2026-03-19 | 8.900 | 10.220 | 8.900 | 9.340 | 9.340 | 3,828,000 |
| 2026-03-18 | 8.560 | 9.460 | 8.540 | 8.560 | 8.560 | 3,623,490 |
| 2026-03-17 | 8.620 | 8.620 | 8.540 | 8.600 | 8.600 | 27,200 |
| 2026-03-16 | 8.500 | 8.620 | 8.500 | 8.520 | 8.520 | 86,420 |
| 2026-03-13 | 8.620 | 8.680 | 8.420 | 8.600 | 8.600 | 356,270 |
| 2026-03-12 | 8.780 | 8.840 | 8.600 | 8.700 | 8.700 | 221,060 |
| 2026-03-11 | 8.540 | 8.900 | 8.520 | 8.560 | 8.560 | 372,480 |
| 2026-03-10 | 8.540 | 8.600 | 8.520 | 8.560 | 8.560 | 78,010 |
| 2026-03-09 | 8.560 | 8.620 | 8.520 | 8.560 | 8.560 | 49,460 |
| 2026-03-06 | 8.540 | 8.640 | 8.520 | 8.600 | 8.600 | 85,830 |
| 2026-03-05 | 8.600 | 8.700 | 8.540 | 8.640 | 8.640 | 58,300 |
| 2026-03-04 | 8.520 | 8.620 | 8.520 | 8.620 | 8.620 | 31,950 |
| 2026-03-03 | 8.640 | 8.680 | 8.500 | 8.560 | 8.560 | 297,710 |
| 2026-03-02 | 8.640 | 8.780 | 8.620 | 8.680 | 8.680 | 392,890 |
| 2026-02-27 | 8.700 | 8.720 | 8.640 | 8.640 | 8.640 | 74,050 |
| 2026-02-26 | 8.760 | 8.760 | 8.640 | 8.680 | 8.680 | 123,010 |
| 2026-02-25 | 8.720 | 8.740 | 8.600 | 8.720 | 8.720 | 210,840 |
| 2026-02-24 | 8.800 | 8.940 | 8.660 | 8.720 | 8.720 | 318,140 |
| 2026-02-20 | 8.720 | 9.480 | 8.640 | 8.760 | 8.760 | 981,180 |
| 2026-02-19 | 8.600 | 8.740 | 8.580 | 8.700 | 8.700 | 118,450 |
| 2026-02-18 | 8.740 | 8.760 | 8.540 | 8.620 | 8.620 | 189,280 |
| 2026-02-17 | 8.740 | 8.760 | 8.680 | 8.720 | 8.720 | 42,680 |
| 2026-02-16 | 8.780 | 8.880 | 8.640 | 8.740 | 8.740 | 143,600 |
| 2026-02-13 | 8.780 | 8.780 | 8.680 | 8.760 | 8.760 | 119,770 |
| 2026-02-12 | 8.800 | 8.800 | 8.620 | 8.680 | 8.680 | 138,930 |
| 2026-02-11 | 8.900 | 9.000 | 8.420 | 8.740 | 8.740 | 356,030 |
| 2026-02-10 | 8.980 | 9.060 | 8.880 | 8.920 | 8.920 | 28,600 |
| 2026-02-09 | 8.980 | 9.040 | 8.880 | 8.940 | 8.940 | 88,160 |
| 2026-02-06 | 8.920 | 9.000 | 8.920 | 8.980 | 8.980 | 57,100 |
| 2026-02-05 | 9.080 | 9.080 | 8.900 | 8.980 | 8.980 | 49,120 |
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.