Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

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

← NewerPage 3 of 22 · 1,271 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.