Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.900	12.200	11.900	12.040	12.040	47,460
2024-11-27	12.080	12.080	11.000	11.900	11.900	202,040
2024-11-26	12.260	12.360	11.880	12.080	12.080	193,740
2024-11-25	12.440	12.680	12.120	12.240	12.240	113,090
2024-11-22	12.720	13.080	12.320	12.420	12.420	280,830
2024-11-21	12.340	13.120	12.340	12.680	12.680	315,200
2024-11-20	12.200	12.560	12.100	12.320	12.320	143,530
2024-11-19	12.540	12.560	12.200	12.220	12.220	92,620
2024-11-18	12.680	12.680	12.380	12.500	12.500	79,660
2024-11-15	12.640	13.080	12.500	12.720	12.720	80,280
2024-11-14	13.060	13.200	12.500	12.600	12.600	320,820
2024-11-13	13.080	13.340	12.720	13.100	13.100	148,870
2024-11-12	12.680	13.440	12.420	13.120	13.120	226,890
2024-11-11	12.120	12.680	12.100	12.660	12.660	524,830
2024-11-08	12.120	12.480	12.040	12.040	12.040	91,150
2024-11-07	12.100	12.180	11.920	12.020	12.020	54,980
2024-11-06	12.000	12.200	11.940	12.080	12.080	181,310
2024-11-05	12.160	12.200	11.980	11.980	11.980	223,880
2024-11-02	12.080	12.480	12.040	12.140	12.140	93,720
2024-11-01	12.100	12.160	11.980	12.040	12.040	68,190
2024-10-31	12.240	12.460	12.000	12.160	12.160	84,090
2024-10-30	12.740	12.760	11.680	12.260	12.260	1,073,570
2024-10-29	12.800	12.800	12.060	12.440	12.440	218,130
2024-10-28	13.200	13.200	12.740	12.800	12.800	245,180
2024-10-25	13.520	13.980	12.720	13.380	13.380	202,200
2024-10-24	13.800	13.960	13.380	13.680	13.680	146,500
2024-10-23	13.500	13.620	13.240	13.360	13.360	148,820
2024-10-22	13.620	13.640	13.360	13.460	13.460	45,800
2024-10-21	13.800	13.860	13.600	13.600	13.600	75,170
2024-10-18	13.760	13.960	13.700	13.780	13.780	23,140
2024-10-17	13.860	13.980	13.660	13.800	13.800	79,090
2024-10-16	14.040	14.100	13.860	13.860	13.860	28,900
2024-10-15	13.580	14.100	13.580	13.980	13.980	109,660
2024-10-14	13.660	13.800	13.500	13.540	13.540	142,720
2024-10-11	13.800	13.860	13.540	13.640	13.640	70,470
2024-10-10	13.840	14.020	13.740	13.780	13.780	73,910
2024-10-09	14.080	14.140	13.780	13.860	13.860	83,240
2024-10-08	14.100	14.320	14.060	14.100	14.100	48,900
2024-10-07	14.480	14.480	14.040	14.100	14.100	59,620
2024-10-04	14.300	14.520	14.280	14.300	14.300	36,960
2024-10-03	14.660	14.800	14.160	14.300	14.300	88,500
2024-10-02	14.500	14.900	14.500	14.660	14.660	139,830
2024-10-01	14.420	14.620	14.200	14.480	14.480	182,570
2024-09-30	14.580	14.580	14.280	14.400	14.400	86,240
2024-09-27	14.680	14.780	14.400	14.460	14.460	188,160
2024-09-26	14.780	14.780	14.160	14.660	14.660	67,660
2024-09-25	15.060	15.160	14.720	14.780	14.780	212,530
2024-09-24	15.080	15.260	15.000	15.040	15.040	92,320
2024-09-23	14.440	15.300	14.400	15.100	15.100	201,390
2024-09-20	14.300	14.500	14.060	14.400	14.400	75,150
2024-09-19	14.360	14.360	13.320	14.300	14.300	119,140
2024-09-18	14.180	14.600	14.160	14.320	14.320	100,800
2024-09-17	14.060	14.280	13.920	14.140	14.140	132,800
2024-09-16	13.500	14.600	13.500	14.020	14.020	223,260
2024-09-13	13.620	13.640	13.400	13.520	13.520	67,590
2024-09-12	13.640	13.780	13.060	13.680	13.680	160,170
2024-09-11	13.740	13.920	13.600	13.640	13.640	37,710
2024-09-10	13.800	14.040	13.520	13.680	13.680	252,320
2024-09-09	13.580	14.080	13.540	13.760	13.760	171,430
2024-09-06	13.620	13.860	13.420	13.460	13.460	90,790

← NewerPage 9 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.