Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.240	15.240	14.740	14.840	14.840	315,110
2025-02-24	14.660	15.340	14.640	15.040	15.040	774,000
2025-02-21	14.140	15.100	13.980	14.620	14.620	1,504,720
2025-02-20	13.900	14.420	13.800	14.140	14.140	387,660
2025-02-19	14.060	14.300	13.540	13.880	13.880	232,730
2025-02-18	14.360	14.360	13.820	14.060	14.060	275,860
2025-02-17	14.000	14.560	14.000	14.360	14.360	248,730
2025-02-14	14.320	14.800	13.940	14.000	14.000	379,510
2025-02-13	15.100	15.140	13.940	14.080	14.080	274,080
2025-02-12	14.000	14.320	13.800	13.880	13.880	402,360
2025-02-11	14.000	14.140	13.880	14.020	14.020	72,280
2025-02-10	14.240	14.260	13.920	14.000	14.000	105,270
2025-02-07	14.260	14.260	13.580	13.900	13.900	314,310
2025-02-06	13.520	15.140	13.520	14.260	14.260	1,344,050
2025-02-05	13.300	13.480	13.260	13.360	13.360	497,290
2025-02-04	13.760	13.860	13.280	13.300	13.300	257,640
2025-02-03	13.760	14.120	13.660	13.760	13.760	201,470
2025-01-31	14.100	14.200	13.700	13.760	13.760	227,160
2025-01-30	14.340	14.420	14.060	14.100	14.100	168,610
2025-01-29	14.580	14.580	14.080	14.300	14.300	242,020
2025-01-28	14.620	15.280	13.600	14.240	14.240	1,690,150
2025-01-27	13.660	15.660	13.360	15.140	15.140	3,328,130
2025-01-24	12.820	13.400	12.800	13.020	13.020	218,200
2025-01-23	13.060	13.060	12.660	12.820	12.820	233,060
2025-01-22	12.240	13.120	12.160	13.080	13.080	607,250
2025-01-21	12.340	12.420	12.220	12.240	12.240	55,640
2025-01-20	12.200	12.840	12.200	12.260	12.260	387,920
2025-01-17	12.440	12.480	12.100	12.180	12.180	374,350
2025-01-16	12.280	12.580	12.280	12.440	12.440	221,100
2025-01-15	12.220	12.260	12.020	12.240	12.240	148,870
2025-01-14	12.200	12.400	12.060	12.060	12.060	157,330
2025-01-13	12.300	12.520	12.120	12.240	12.240	137,600
2025-01-10	12.400	12.540	12.080	12.300	12.300	376,040
2025-01-09	12.600	12.720	12.340	12.360	12.360	121,420
2025-01-08	12.440	12.760	12.440	12.620	12.620	75,130
2025-01-06	12.600	12.620	12.320	12.440	12.440	102,160
2025-01-03	12.720	12.720	12.400	12.520	12.520	219,690
2024-12-30	12.040	12.660	12.040	12.540	12.540	330,160
2024-12-28	11.980	12.080	11.720	12.040	12.040	211,650
2024-12-27	12.020	12.180	11.720	11.720	11.720	99,440
2024-12-26	12.020	12.300	12.000	12.020	12.020	225,610
2024-12-25	11.960	12.020	11.840	11.980	11.980	122,740
2024-12-24	12.040	12.040	11.760	11.900	11.900	90,310
2024-12-23	11.820	12.320	11.740	11.960	11.960	267,800
2024-12-20	11.180	11.960	11.180	11.760	11.760	328,570
2024-12-19	11.060	11.260	11.000	11.160	11.160	721,690
2024-12-18	10.960	11.080	10.840	11.000	11.000	68,720
2024-12-17	11.000	11.120	10.940	10.980	10.980	74,450
2024-12-16	11.560	11.560	11.000	11.000	11.000	307,140
2024-12-13	11.680	11.860	11.520	11.560	11.560	71,350
2024-12-12	11.960	12.040	11.620	11.640	11.640	122,230
2024-12-11	11.940	12.000	11.840	11.960	11.960	61,070
2024-12-10	12.060	12.080	11.800	11.920	11.920	89,750
2024-12-09	12.160	12.880	12.020	12.060	12.060	94,240
2024-12-06	12.140	12.180	11.840	12.060	12.060	85,580
2024-12-05	12.100	12.200	11.900	12.120	12.120	87,810
2024-12-04	12.200	12.200	12.020	12.080	12.080	67,090
2024-12-03	12.300	12.320	12.160	12.180	12.180	37,570
2024-12-02	12.120	12.460	12.120	12.300	12.300	84,900
2024-11-29	12.040	12.200	12.020	12.120	12.120	53,070

← NewerPage 8 of 22 · 1,270 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.