Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	10.900	10.900	10.520	10.840	10.840	144,100
2025-05-21	10.940	10.940	10.800	10.860	10.860	68,200
2025-05-20	10.940	10.980	10.780	10.940	10.940	138,190
2025-05-19	11.080	11.380	10.840	10.960	10.960	291,800
2025-05-16	11.140	11.200	11.000	11.020	11.020	67,450
2025-05-15	11.420	11.440	10.840	11.140	11.140	204,230
2025-05-14	11.400	11.440	11.240	11.420	11.420	66,960
2025-05-13	11.480	11.640	11.300	11.400	11.400	78,080
2025-05-12	11.620	11.880	11.400	11.400	11.400	138,250
2025-05-08	11.600	11.600	11.320	11.400	11.400	20,880
2025-05-07	11.400	11.720	11.200	11.600	11.600	136,330
2025-05-06	10.900	11.460	10.900	11.460	11.460	72,760
2025-05-05	11.220	11.500	10.960	10.960	10.960	338,300
2025-05-02	11.360	11.360	10.920	11.160	11.160	172,920
2025-04-30	11.460	11.460	11.100	11.300	11.300	208,420
2025-04-29	11.700	11.700	11.360	11.500	11.500	164,640
2025-04-28	11.780	11.840	11.680	11.700	11.700	79,250
2025-04-25	11.520	12.040	11.520	11.760	11.760	199,000
2025-04-24	11.500	11.580	11.320	11.400	11.400	142,580
2025-04-23	11.500	11.580	11.400	11.460	11.460	80,000
2025-04-22	11.520	11.660	11.460	11.480	11.480	118,510
2025-04-21	11.780	11.780	11.240	11.480	11.480	442,540
2025-04-18	11.880	11.880	11.560	11.680	11.680	57,450
2025-04-17	11.780	11.800	11.700	11.780	11.780	56,350
2025-04-16	11.820	11.820	11.540	11.700	11.700	118,780
2025-04-15	11.920	11.980	11.700	11.780	11.780	54,950
2025-04-14	12.040	12.360	11.760	11.900	11.900	98,060
2025-04-11	11.760	12.460	11.760	12.040	12.040	146,540
2025-04-10	12.000	12.580	11.500	11.700	11.700	404,640
2025-04-09	12.560	12.560	10.700	11.080	11.080	1,911,640
2025-04-08	12.320	12.780	12.320	12.660	12.660	186,150
2025-04-07	12.660	13.200	11.860	12.320	12.320	560,860
2025-04-04	13.200	13.480	12.820	13.200	13.200	212,270
2025-04-03	13.680	13.960	13.120	13.140	13.140	337,840
2025-04-02	13.960	13.980	13.520	13.680	13.680	340,870
2025-04-01	14.040	14.440	13.620	13.960	13.960	247,840
2025-03-31	14.000	14.160	13.700	13.960	13.960	140,830
2025-03-28	14.040	14.180	13.760	13.880	13.880	323,840
2025-03-27	15.080	15.080	14.020	14.140	14.140	426,050
2025-03-26	14.800	15.240	14.800	14.940	14.940	476,980
2025-03-25	14.860	15.200	14.580	14.880	14.880	886,250
2025-03-24	14.420	14.920	14.260	14.680	14.680	303,890
2025-03-21	14.780	14.800	14.400	14.400	14.400	311,270
2025-03-20	14.700	15.060	14.560	14.660	14.660	521,230
2025-03-19	14.220	14.880	14.100	14.720	14.720	472,160
2025-03-18	14.080	14.300	13.940	14.200	14.200	200,660
2025-03-17	14.120	14.400	14.000	14.080	14.080	151,850
2025-03-14	13.880	14.280	13.880	13.900	13.900	210,050
2025-03-13	14.120	14.140	13.800	13.820	13.820	156,770
2025-03-12	14.680	14.680	14.100	14.100	14.100	280,220
2025-03-11	14.160	14.760	14.040	14.680	14.680	396,370
2025-03-10	14.320	14.540	14.160	14.180	14.180	157,090
2025-03-07	14.460	14.780	14.260	14.280	14.280	553,340
2025-03-06	14.400	14.920	14.220	14.420	14.420	282,660
2025-03-05	14.100	15.000	13.940	14.400	14.400	744,760
2025-03-04	13.640	14.220	13.640	14.060	14.060	134,840
2025-03-03	13.840	13.840	13.500	13.640	13.640	182,240
2025-02-28	14.080	14.160	13.880	13.940	13.940	85,810
2025-02-27	14.440	14.620	13.500	14.040	14.040	479,430
2025-02-26	14.840	15.100	14.240	14.440	14.440	531,320

← NewerPage 7 of 22 · 1,272 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.