Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.420	8.540	8.360	8.420	8.420	93,370
2025-11-05	8.400	8.480	8.380	8.380	8.380	27,210
2025-11-03	8.400	8.480	8.360	8.440	8.440	28,380
2025-11-01	8.440	8.440	8.340	8.400	8.400	27,400
2025-10-31	8.500	8.540	8.400	8.440	8.440	11,350
2025-10-30	8.440	8.480	8.380	8.420	8.420	57,630
2025-10-29	8.400	8.440	8.320	8.440	8.440	29,100
2025-10-28	8.400	8.480	8.300	8.440	8.440	53,820
2025-10-27	8.660	8.660	8.380	8.440	8.440	45,830
2025-10-24	8.500	8.720	8.460	8.640	8.640	26,550
2025-10-23	8.720	8.800	8.440	8.700	8.700	116,850
2025-10-22	8.760	8.800	8.640	8.740	8.740	24,050
2025-10-21	8.880	8.960	8.680	8.740	8.740	43,620
2025-10-20	8.640	9.000	8.640	8.960	8.960	165,660
2025-10-17	8.680	8.800	8.560	8.740	8.740	75,920
2025-10-16	8.520	8.800	8.360	8.520	8.520	149,200
2025-10-15	8.400	8.500	8.300	8.340	8.340	40,020
2025-10-14	8.400	8.540	8.360	8.480	8.480	44,410
2025-10-13	8.300	8.580	8.300	8.420	8.420	72,670
2025-10-10	8.600	8.600	8.300	8.320	8.320	78,200
2025-10-09	8.420	8.640	8.240	8.500	8.500	59,280
2025-10-08	8.320	8.680	8.100	8.100	8.100	145,200
2025-10-07	8.620	8.840	8.240	8.520	8.520	104,480
2025-10-06	8.600	8.700	8.340	8.500	8.500	167,230
2025-10-03	8.600	8.940	8.440	8.600	8.600	76,550
2025-10-02	8.600	8.600	8.440	8.580	8.580	85,850
2025-10-01	8.860	8.900	8.400	8.680	8.680	187,290
2025-09-30	9.120	9.120	8.680	8.780	8.780	94,320
2025-09-29	9.140	9.160	8.900	9.000	9.000	106,550
2025-09-26	9.180	9.180	9.040	9.100	9.100	39,170
2025-09-25	9.200	9.220	9.120	9.160	9.160	50,800
2025-09-24	9.200	9.260	9.140	9.140	9.140	51,170
2025-09-23	9.380	9.460	9.040	9.360	9.360	64,250
2025-09-22	9.500	9.680	9.260	9.360	9.360	88,930
2025-09-19	9.460	9.660	9.360	9.520	9.520	61,330
2025-09-18	9.500	9.540	9.360	9.440	9.440	73,850
2025-09-17	9.640	9.640	9.400	9.500	9.500	48,140
2025-09-16	9.580	9.660	9.520	9.580	9.580	40,840
2025-09-15	9.700	9.700	9.560	9.560	9.560	66,000
2025-09-12	9.780	9.800	9.600	9.640	9.640	21,220
2025-09-11	9.820	9.820	9.600	9.660	9.660	121,190
2025-09-10	9.840	9.840	9.720	9.720	9.720	20,170
2025-09-09	9.780	9.840	9.620	9.720	9.720	128,400
2025-09-08	9.600	9.780	9.460	9.760	9.760	197,260
2025-09-05	9.500	9.620	9.420	9.540	9.540	148,230
2025-09-04	9.620	9.640	9.440	9.500	9.500	131,820
2025-09-03	9.480	9.620	9.340	9.540	9.540	134,380
2025-09-02	9.660	9.660	9.440	9.480	9.480	210,280
2025-09-01	9.820	9.880	9.500	9.640	9.640	414,710
2025-08-29	9.960	10.120	9.780	9.820	9.820	173,350
2025-08-28	9.980	10.180	9.860	10.020	10.020	141,430
2025-08-27	10.040	10.040	9.880	9.960	9.960	72,850
2025-08-26	10.080	10.080	9.860	10.000	10.000	30,420
2025-08-25	10.080	10.140	9.720	9.880	9.880	145,120
2025-08-22	10.040	10.120	9.900	10.080	10.080	123,570
2025-08-21	10.280	10.300	10.020	10.040	10.040	149,090
2025-08-20	10.240	10.320	10.200	10.320	10.320	80,680
2025-08-19	10.160	10.340	10.140	10.240	10.240	49,710
2025-08-18	10.180	10.180	10.060	10.140	10.140	57,510
2025-08-15	10.220	10.320	10.060	10.160	10.160	134,280

← NewerPage 5 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.