Yevropyeyskaya Elyektrotyekhnika PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.040 | 9.080 | 8.940 | 9.000 | 9.000 | 140,520 |
| 2026-02-03 | 9.080 | 9.080 | 8.980 | 9.020 | 9.020 | 66,450 |
| 2026-02-02 | 9.020 | 9.100 | 8.940 | 9.080 | 9.080 | 116,420 |
| 2026-01-30 | 9.080 | 9.100 | 8.920 | 9.040 | 9.040 | 132,240 |
| 2026-01-29 | 9.080 | 9.200 | 8.940 | 9.040 | 9.040 | 314,280 |
| 2026-01-28 | 9.100 | 9.100 | 8.980 | 9.040 | 9.040 | 98,350 |
| 2026-01-27 | 8.880 | 9.180 | 8.860 | 8.940 | 8.940 | 153,610 |
| 2026-01-26 | 9.020 | 9.220 | 8.880 | 8.980 | 8.980 | 247,210 |
| 2026-01-23 | 8.940 | 9.060 | 8.880 | 8.980 | 8.980 | 200,860 |
| 2026-01-22 | 8.940 | 9.000 | 8.860 | 8.860 | 8.860 | 92,360 |
| 2026-01-21 | 8.880 | 9.020 | 8.880 | 8.920 | 8.920 | 76,170 |
| 2026-01-20 | 8.960 | 9.020 | 8.780 | 8.900 | 8.900 | 216,620 |
| 2026-01-19 | 9.000 | 9.080 | 8.940 | 8.980 | 8.980 | 154,450 |
| 2026-01-16 | 9.000 | 9.040 | 8.840 | 9.000 | 9.000 | 61,720 |
| 2026-01-15 | 8.920 | 9.100 | 8.840 | 9.080 | 9.080 | 261,300 |
| 2026-01-14 | 9.260 | 9.340 | 9.080 | 9.180 | 9.180 | 330,590 |
| 2026-01-13 | 9.260 | 9.320 | 9.160 | 9.300 | 9.300 | 303,930 |
| 2026-01-12 | 9.340 | 9.400 | 9.160 | 9.300 | 9.300 | 126,100 |
| 2026-01-09 | 9.240 | 9.440 | 9.100 | 9.200 | 9.200 | 206,690 |
| 2026-01-08 | 9.480 | 9.540 | 9.180 | 9.280 | 9.280 | 191,110 |
| 2026-01-06 | 9.100 | 9.700 | 9.100 | 9.460 | 9.460 | 869,730 |
| 2026-01-05 | 9.000 | 9.380 | 8.880 | 9.100 | 9.100 | 465,820 |
| 2025-12-30 | 8.780 | 9.000 | 8.780 | 8.860 | 8.860 | 171,630 |
| 2025-12-29 | 8.880 | 8.920 | 8.760 | 8.860 | 8.860 | 364,700 |
| 2025-12-26 | 8.940 | 8.940 | 8.760 | 8.820 | 8.820 | 150,680 |
| 2025-12-25 | 9.000 | 9.000 | 8.840 | 8.920 | 8.920 | 54,230 |
| 2025-12-24 | 8.880 | 9.180 | 8.800 | 9.060 | 9.060 | 161,470 |
| 2025-12-23 | 8.940 | 9.000 | 8.720 | 8.780 | 8.780 | 164,090 |
| 2025-12-22 | 9.040 | 9.100 | 8.880 | 9.020 | 9.020 | 274,720 |
| 2025-12-19 | 9.300 | 9.300 | 8.920 | 8.980 | 8.980 | 237,980 |
| 2025-12-18 | 9.300 | 9.360 | 9.060 | 9.180 | 9.180 | 98,030 |
| 2025-12-17 | 9.340 | 9.380 | 9.060 | 9.240 | 9.240 | 153,940 |
| 2025-12-16 | 9.180 | 9.380 | 9.160 | 9.280 | 9.280 | 103,430 |
| 2025-12-15 | 9.120 | 9.300 | 9.100 | 9.220 | 9.220 | 214,040 |
| 2025-12-12 | 9.300 | 9.340 | 8.980 | 9.200 | 9.200 | 289,820 |
| 2025-12-11 | 9.360 | 9.380 | 9.200 | 9.260 | 9.260 | 211,780 |
| 2025-12-10 | 9.420 | 9.580 | 9.120 | 9.240 | 9.240 | 579,150 |
| 2025-12-09 | 9.500 | 9.600 | 9.100 | 9.280 | 9.280 | 1,281,190 |
| 2025-12-08 | 9.740 | 9.900 | 9.380 | 9.560 | 9.560 | 1,364,330 |
| 2025-12-05 | 10.240 | 10.260 | 9.600 | 9.700 | 9.700 | 1,291,790 |
| 2025-12-04 | 9.220 | 10.540 | 9.160 | 9.860 | 9.860 | 2,922,190 |
| 2025-12-03 | 9.460 | 9.660 | 9.180 | 9.480 | 9.480 | 384,210 |
| 2025-12-02 | 10.200 | 10.280 | 9.320 | 9.700 | 9.700 | 816,240 |
| 2025-12-01 | 8.760 | 10.340 | 8.740 | 10.080 | 10.080 | 2,881,350 |
| 2025-11-28 | 8.420 | 8.900 | 8.280 | 8.720 | 8.720 | 523,720 |
| 2025-11-27 | 8.460 | 8.560 | 8.420 | 8.520 | 8.520 | 81,250 |
| 2025-11-26 | 8.480 | 8.680 | 8.380 | 8.460 | 8.460 | 131,370 |
| 2025-11-25 | 8.360 | 8.620 | 8.360 | 8.460 | 8.460 | 68,110 |
| 2025-11-24 | 8.540 | 8.640 | 8.300 | 8.400 | 8.400 | 195,370 |
| 2025-11-21 | 8.620 | 8.800 | 8.320 | 8.360 | 8.360 | 171,170 |
| 2025-11-20 | 8.140 | 8.720 | 8.040 | 8.420 | 8.420 | 420,630 |
| 2025-11-19 | 8.060 | 8.180 | 8.060 | 8.100 | 8.100 | 31,610 |
| 2025-11-18 | 8.000 | 8.160 | 7.980 | 8.060 | 8.060 | 73,080 |
| 2025-11-17 | 8.200 | 8.240 | 7.940 | 8.060 | 8.060 | 108,320 |
| 2025-11-14 | 8.320 | 8.380 | 8.000 | 8.060 | 8.060 | 326,550 |
| 2025-11-13 | 8.480 | 8.480 | 8.160 | 8.400 | 8.400 | 183,050 |
| 2025-11-12 | 8.520 | 8.520 | 8.380 | 8.440 | 8.440 | 68,910 |
| 2025-11-11 | 8.440 | 8.500 | 8.380 | 8.500 | 8.500 | 22,920 |
| 2025-11-10 | 8.480 | 8.580 | 8.400 | 8.500 | 8.500 | 110,230 |
| 2025-11-07 | 8.440 | 8.600 | 8.400 | 8.540 | 8.540 | 154,620 |
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.