Inter RAO EES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.695 | 3.695 | 3.600 | 3.613 | 2.925 | 123,376,600 |
| 2024-09-04 | 3.600 | 3.699 | 3.563 | 3.681 | 2.980 | 126,437,900 |
| 2024-09-03 | 3.589 | 3.659 | 3.561 | 3.562 | 2.883 | 171,188,300 |
| 2024-09-02 | 3.691 | 3.694 | 3.545 | 3.584 | 2.901 | 169,757,300 |
| 2024-08-30 | 3.774 | 3.774 | 3.682 | 3.700 | 2.995 | 107,079,100 |
| 2024-08-29 | 3.725 | 3.781 | 3.722 | 3.754 | 3.039 | 101,301,500 |
| 2024-08-28 | 3.733 | 3.768 | 3.683 | 3.748 | 3.034 | 124,455,000 |
| 2024-08-27 | 3.844 | 3.859 | 3.731 | 3.743 | 3.030 | 103,336,200 |
| 2024-08-26 | 3.705 | 3.840 | 3.692 | 3.814 | 3.088 | 176,856,600 |
| 2024-08-23 | 3.780 | 3.810 | 3.601 | 3.644 | 2.950 | 260,837,600 |
| 2024-08-22 | 3.871 | 3.909 | 3.751 | 3.808 | 3.082 | 145,205,000 |
| 2024-08-21 | 3.888 | 3.920 | 3.798 | 3.845 | 3.113 | 181,448,300 |
| 2024-08-20 | 3.820 | 3.888 | 3.806 | 3.874 | 3.136 | 130,466,300 |
| 2024-08-19 | 3.798 | 3.850 | 3.787 | 3.816 | 3.089 | 128,944,500 |
| 2024-08-16 | 3.832 | 3.870 | 3.774 | 3.810 | 3.084 | 113,890,100 |
| 2024-08-15 | 3.880 | 3.889 | 3.830 | 3.850 | 3.117 | 65,345,900 |
| 2024-08-14 | 3.817 | 3.900 | 3.809 | 3.861 | 3.126 | 153,113,200 |
| 2024-08-13 | 3.795 | 3.830 | 3.792 | 3.822 | 3.094 | 49,374,600 |
| 2024-08-12 | 3.728 | 3.795 | 3.723 | 3.785 | 3.064 | 96,759,100 |
| 2024-08-09 | 3.705 | 3.753 | 3.705 | 3.729 | 3.019 | 58,747,900 |
| 2024-08-08 | 3.724 | 3.763 | 3.710 | 3.745 | 3.032 | 85,666,700 |
| 2024-08-07 | 3.720 | 3.742 | 3.663 | 3.738 | 3.026 | 104,573,700 |
| 2024-08-06 | 3.702 | 3.741 | 3.700 | 3.700 | 2.995 | 92,646,500 |
| 2024-08-05 | 3.750 | 3.800 | 3.685 | 3.699 | 2.994 | 169,225,000 |
| 2024-08-02 | 3.770 | 3.810 | 3.760 | 3.762 | 3.045 | 94,628,700 |
| 2024-08-01 | 3.859 | 3.890 | 3.788 | 3.815 | 3.088 | 119,391,400 |
| 2024-07-31 | 3.813 | 3.870 | 3.779 | 3.855 | 3.121 | 86,757,300 |
| 2024-07-30 | 3.722 | 3.804 | 3.703 | 3.791 | 3.069 | 93,053,800 |
| 2024-07-29 | 3.810 | 3.811 | 3.719 | 3.755 | 3.040 | 101,523,000 |
| 2024-07-26 | 3.869 | 3.895 | 3.800 | 3.813 | 3.087 | 172,614,600 |
| 2024-07-25 | 3.875 | 3.906 | 3.844 | 3.866 | 3.130 | 114,055,000 |
| 2024-07-24 | 3.851 | 3.883 | 3.842 | 3.878 | 3.139 | 90,251,700 |
| 2024-07-23 | 3.840 | 3.862 | 3.826 | 3.838 | 3.107 | 69,938,300 |
| 2024-07-22 | 3.825 | 3.855 | 3.822 | 3.841 | 3.110 | 107,463,700 |
| 2024-07-19 | 3.816 | 3.850 | 3.793 | 3.808 | 3.082 | 119,424,400 |
| 2024-07-18 | 3.731 | 3.830 | 3.700 | 3.801 | 3.077 | 111,335,400 |
| 2024-07-17 | 3.745 | 3.780 | 3.703 | 3.722 | 3.013 | 101,911,800 |
| 2024-07-16 | 3.700 | 3.752 | 3.652 | 3.730 | 3.020 | 144,388,700 |
| 2024-07-15 | 3.750 | 3.769 | 3.680 | 3.685 | 2.983 | 138,615,200 |
| 2024-07-12 | 3.782 | 3.795 | 3.708 | 3.744 | 3.031 | 116,824,200 |
| 2024-07-11 | 3.670 | 3.789 | 3.670 | 3.750 | 3.036 | 190,295,300 |
| 2024-07-10 | 3.828 | 3.842 | 3.650 | 3.769 | 3.051 | 162,028,500 |
| 2024-07-09 | 3.880 | 3.892 | 3.811 | 3.821 | 3.093 | 116,315,100 |
| 2024-07-08 | 3.890 | 3.970 | 3.850 | 3.888 | 3.147 | 222,456,600 |
| 2024-07-05 | 3.868 | 3.898 | 3.764 | 3.870 | 3.133 | 195,940,000 |
| 2024-07-04 | 3.940 | 3.955 | 3.850 | 3.865 | 3.129 | 124,288,400 |
| 2024-07-03 | 4.008 | 4.012 | 3.933 | 3.948 | 3.196 | 118,327,200 |
| 2024-07-02 | 3.941 | 4.015 | 3.890 | 3.987 | 3.228 | 175,193,200 |
| 2024-07-01 | 3.930 | 3.950 | 3.898 | 3.941 | 3.190 | 93,650,800 |
| 2024-06-28 | 3.940 | 3.954 | 3.909 | 3.933 | 3.184 | 76,222,200 |
| 2024-06-27 | 3.952 | 3.980 | 3.907 | 3.950 | 3.198 | 104,635,600 |
| 2024-06-26 | 3.959 | 3.986 | 3.937 | 3.956 | 3.202 | 93,133,300 |
| 2024-06-25 | 3.919 | 3.969 | 3.874 | 3.940 | 3.190 | 104,293,000 |
| 2024-06-24 | 3.890 | 3.935 | 3.874 | 3.910 | 3.165 | 94,189,200 |
| 2024-06-21 | 3.951 | 3.951 | 3.865 | 3.910 | 3.165 | 95,320,300 |
| 2024-06-20 | 3.835 | 3.999 | 3.775 | 3.914 | 3.168 | 397,537,700 |
| 2024-06-19 | 3.830 | 3.912 | 3.733 | 3.771 | 3.052 | 224,972,000 |
| 2024-06-18 | 3.897 | 3.917 | 3.805 | 3.853 | 3.119 | 187,966,400 |
| 2024-06-17 | 3.947 | 3.971 | 3.856 | 3.916 | 3.170 | 204,389,100 |
| 2024-06-14 | 3.832 | 3.930 | 3.818 | 3.910 | 3.165 | 192,870,200 |
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.