Yevropyeyskaya Elyektrotyekhnika PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.780 | 7.920 | 7.700 | 7.820 | 7.820 | 164,400 |
| 2026-10-16 | 7.760 | 7.900 | 7.640 | 7.760 | 7.760 | 111,670 |
| 2026-10-15 | 7.680 | 7.840 | 7.640 | 7.720 | 7.720 | 124,080 |
| 2026-10-14 | 7.720 | 7.780 | 7.600 | 7.700 | 7.700 | 21,400 |
| 2026-10-13 | 7.660 | 7.760 | 7.580 | 7.640 | 7.640 | 42,680 |
| 2026-10-12 | 7.560 | 7.660 | 7.520 | 7.600 | 7.600 | 41,890 |
| 2026-10-09 | 7.540 | 7.580 | 7.500 | 7.560 | 7.560 | 29,350 |
| 2026-10-08 | 7.540 | 7.560 | 7.500 | 7.520 | 7.520 | 22,880 |
| 2026-10-07 | 7.540 | 7.580 | 7.540 | 7.540 | 7.540 | 16,030 |
| 2026-10-06 | 7.600 | 7.600 | 7.480 | 7.520 | 7.520 | 16,960 |
| 2026-10-05 | 7.520 | 7.600 | 7.480 | 7.560 | 7.560 | 34,180 |
| 2026-10-02 | 7.520 | 7.580 | 7.480 | 7.500 | 7.500 | 18,860 |
| 2026-10-01 | 7.580 | 7.740 | 7.420 | 7.540 | 7.540 | 379,310 |
| 2026-09-30 | 7.540 | 7.600 | 7.460 | 7.540 | 7.540 | 34,150 |
| 2026-09-29 | 7.520 | 7.540 | 7.480 | 7.500 | 7.500 | 11,920 |
| 2026-09-28 | 7.680 | 7.760 | 7.480 | 7.560 | 7.560 | 627,540 |
| 2026-09-25 | 7.640 | 7.740 | 7.560 | 7.560 | 7.560 | 67,090 |
| 2026-09-24 | 7.560 | 7.640 | 7.520 | 7.640 | 7.640 | 19,110 |
| 2026-09-23 | 7.600 | 7.880 | 7.560 | 7.680 | 7.680 | 378,640 |
| 2026-09-22 | 7.540 | 7.640 | 7.540 | 7.600 | 7.600 | 48,660 |
| 2026-09-21 | 7.560 | 7.600 | 7.480 | 7.540 | 7.540 | 46,180 |
| 2026-09-18 | 7.540 | 7.620 | 7.480 | 7.600 | 7.600 | 66,840 |
| 2026-09-17 | 7.540 | 7.780 | 7.440 | 7.540 | 7.540 | 495,390 |
| 2026-09-16 | 7.600 | 7.820 | 7.460 | 7.560 | 7.560 | 746,050 |
| 2026-09-15 | 7.580 | 7.820 | 7.520 | 7.620 | 7.620 | 394,970 |
| 2026-09-14 | 7.720 | 7.880 | 7.460 | 7.560 | 7.560 | 852,460 |
| 2026-09-11 | 7.840 | 7.980 | 7.580 | 7.720 | 7.720 | 470,750 |
| 2026-09-10 | 7.520 | 8.180 | 7.500 | 7.580 | 7.580 | 673,230 |
| 2026-09-09 | 7.560 | 7.800 | 7.460 | 7.560 | 7.560 | 1,164,080 |
| 2026-09-08 | 7.520 | 7.820 | 7.420 | 7.500 | 7.500 | 2,560,420 |
| 2026-09-07 | 7.600 | 7.780 | 7.340 | 7.500 | 7.500 | 1,153,120 |
| 2026-09-04 | 7.640 | 7.640 | 7.520 | 7.560 | 7.560 | 68,440 |
| 2026-09-03 | 7.460 | 7.640 | 7.440 | 7.560 | 7.560 | 51,760 |
| 2026-09-02 | 7.520 | 7.560 | 7.380 | 7.540 | 7.540 | 37,540 |
| 2026-09-01 | 7.760 | 7.820 | 7.420 | 7.680 | 7.680 | 471,910 |
| 2026-08-31 | 7.460 | 7.800 | 7.400 | 7.640 | 7.640 | 466,690 |
| 2026-08-28 | 7.460 | 7.840 | 7.400 | 7.460 | 7.460 | 374,550 |
| 2026-08-27 | 7.520 | 7.520 | 7.320 | 7.420 | 7.420 | 79,400 |
| 2026-08-26 | 7.540 | 7.600 | 7.480 | 7.560 | 7.560 | 38,760 |
| 2026-08-25 | 7.500 | 7.760 | 7.460 | 7.580 | 7.580 | 288,050 |
| 2026-08-24 | 7.560 | 7.780 | 7.300 | 7.420 | 7.420 | 703,120 |
| 2026-08-21 | 7.420 | 7.740 | 7.360 | 7.440 | 7.440 | 219,040 |
| 2026-08-20 | 7.320 | 7.680 | 7.260 | 7.320 | 7.320 | 750,200 |
| 2026-08-19 | 7.260 | 7.540 | 7.200 | 7.280 | 7.280 | 712,700 |
| 2026-08-18 | 7.200 | 7.300 | 7.060 | 7.260 | 7.260 | 213,550 |
| 2026-08-17 | 7.400 | 7.460 | 7.080 | 7.160 | 7.160 | 337,730 |
| 2026-08-14 | 7.300 | 7.460 | 7.240 | 7.260 | 7.260 | 217,090 |
| 2026-08-13 | 7.780 | 7.780 | 7.180 | 7.440 | 7.440 | 217,060 |
| 2026-08-12 | 7.960 | 8.020 | 7.720 | 7.860 | 7.860 | 108,140 |
| 2026-08-11 | 7.840 | 8.020 | 7.780 | 7.860 | 7.860 | 142,910 |
| 2026-08-10 | 7.680 | 8.180 | 7.580 | 7.840 | 7.840 | 508,810 |
| 2026-08-07 | 7.440 | 7.700 | 7.360 | 7.420 | 7.420 | 356,810 |
| 2026-08-06 | 7.380 | 7.540 | 7.320 | 7.380 | 7.380 | 172,830 |
| 2026-08-05 | 7.280 | 7.500 | 7.280 | 7.440 | 7.440 | 243,400 |
| 2026-08-04 | 7.320 | 7.380 | 7.200 | 7.320 | 7.320 | 147,840 |
| 2026-08-03 | 7.260 | 7.520 | 7.180 | 7.440 | 7.440 | 322,060 |
| 2026-07-31 | 7.180 | 7.260 | 7.120 | 7.180 | 7.180 | 93,100 |
| 2026-07-30 | 7.520 | 7.720 | 6.920 | 7.140 | 7.140 | 1,788,820 |
| 2026-07-29 | 7.220 | 7.880 | 7.220 | 7.840 | 7.840 | 561,030 |
| 2026-07-28 | 7.400 | 7.420 | 7.120 | 7.340 | 7.340 | 87,230 |
Page 1 of 2 · 66 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.