Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.593	2.634	2.560	2.598	2.598	254,681,100
2026-10-16	2.496	2.607	2.496	2.596	2.596	176,287,600
2026-10-15	2.545	2.570	2.494	2.499	2.499	107,468,000
2026-10-14	2.579	2.609	2.525	2.546	2.546	222,825,300
2026-10-13	2.530	2.589	2.510	2.574	2.574	201,165,400
2026-10-12	2.448	2.536	2.434	2.530	2.530	311,464,500
2026-10-09	2.375	2.449	2.375	2.410	2.410	167,600,100
2026-10-08	2.408	2.413	2.362	2.386	2.386	102,826,100
2026-10-07	2.380	2.427	2.380	2.407	2.407	152,289,500
2026-10-06	2.379	2.386	2.342	2.379	2.379	124,577,900
2026-10-05	2.347	2.384	2.346	2.377	2.377	108,263,800
2026-10-02	2.325	2.361	2.322	2.355	2.355	93,190,500
2026-10-01	2.316	2.350	2.306	2.332	2.332	95,333,900
2026-09-30	2.325	2.335	2.301	2.316	2.316	99,046,400
2026-09-29	2.347	2.350	2.297	2.325	2.325	184,895,400
2026-09-28	2.380	2.395	2.320	2.343	2.343	112,636,100
2026-09-25	2.404	2.416	2.361	2.373	2.373	69,510,700
2026-09-24	2.420	2.429	2.375	2.405	2.405	114,524,800
2026-09-23	2.411	2.427	2.366	2.402	2.402	126,234,800
2026-09-22	2.380	2.412	2.373	2.409	2.409	113,101,200
2026-09-21	2.326	2.389	2.326	2.371	2.371	146,687,800
2026-09-18	2.357	2.379	2.325	2.342	2.342	95,867,700
2026-09-17	2.368	2.383	2.333	2.350	2.350	161,770,800
2026-09-16	2.410	2.422	2.358	2.370	2.370	141,572,900
2026-09-15	2.449	2.468	2.402	2.422	2.422	148,678,600
2026-09-14	2.377	2.465	2.371	2.457	2.457	200,145,900
2026-09-11	2.410	2.420	2.363	2.380	2.380	124,050,300
2026-09-10	2.334	2.409	2.331	2.400	2.400	101,698,400
2026-09-09	2.383	2.383	2.316	2.345	2.345	101,900,900
2026-09-08	2.400	2.427	2.369	2.381	2.381	132,933,000
2026-09-07	2.390	2.420	2.340	2.400	2.400	180,188,700
2026-09-04	2.346	2.400	2.337	2.387	2.387	199,198,300
2026-09-03	2.298	2.355	2.281	2.325	2.325	169,823,100
2026-09-02	2.275	2.305	2.272	2.298	2.298	88,521,200
2026-09-01	2.312	2.347	2.258	2.317	2.317	212,687,300
2026-08-31	2.231	2.312	2.228	2.306	2.306	206,962,400
2026-08-28	2.246	2.278	2.221	2.240	2.240	115,934,100
2026-08-27	2.241	2.266	2.221	2.248	2.248	187,003,500
2026-08-26	2.307	2.320	2.220	2.232	2.232	188,545,500
2026-08-25	2.310	2.339	2.290	2.309	2.309	222,634,100
2026-08-24	2.409	2.409	2.263	2.297	2.297	279,294,800
2026-08-21	2.414	2.434	2.383	2.402	2.402	107,334,300
2026-08-20	2.490	2.514	2.382	2.405	2.405	174,978,100
2026-08-19	2.430	2.496	2.407	2.493	2.493	164,758,700
2026-08-18	2.335	2.449	2.309	2.421	2.421	251,625,000
2026-08-17	2.450	2.454	2.290	2.324	2.324	315,829,800
2026-08-14	2.520	2.559	2.390	2.423	2.423	206,816,200
2026-08-13	2.610	2.618	2.520	2.530	2.530	174,535,400
2026-08-12	2.663	2.674	2.601	2.631	2.631	117,321,200
2026-08-11	2.650	2.668	2.645	2.662	2.662	86,926,300
2026-08-10	2.578	2.657	2.575	2.635	2.635	121,776,700
2026-08-07	2.651	2.669	2.566	2.626	2.626	129,369,000
2026-08-06	2.673	2.700	2.620	2.656	2.656	161,546,600
2026-08-05	2.655	2.711	2.641	2.673	2.673	251,614,200
2026-08-04	2.630	2.666	2.592	2.632	2.632	184,198,200
2026-08-03	2.570	2.640	2.562	2.634	2.634	130,384,500
2026-07-31	2.555	2.595	2.521	2.565	2.565	147,628,700
2026-07-30	2.580	2.650	2.541	2.564	2.564	247,355,800
2026-07-29	2.490	2.587	2.484	2.550	2.550	145,319,500
2026-07-28	2.518	2.565	2.475	2.492	2.492	250,534,600

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.3214 RUB
2025-06-09	0.3538 RUB
2024-05-30	0.3260 RUB
2023-05-30	0.2837 RUB
2022-06-10	0.2366 RUB
2021-06-07	0.1807 RUB
2020-06-01	0.1962 RUB
2019-05-31	0.1716 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.