Inter RAO EES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.730 | 3.854 | 3.623 | 3.825 | 3.096 | 225,157,200 |
| 2024-06-11 | 3.856 | 3.896 | 3.805 | 3.854 | 3.120 | 183,989,300 |
| 2024-06-10 | 3.823 | 3.899 | 3.807 | 3.856 | 3.122 | 263,791,000 |
| 2024-06-07 | 3.824 | 3.873 | 3.782 | 3.793 | 3.070 | 433,209,000 |
| 2024-06-06 | 3.823 | 3.845 | 3.752 | 3.840 | 3.109 | 221,544,600 |
| 2024-06-05 | 3.865 | 3.884 | 3.802 | 3.844 | 3.112 | 232,404,400 |
| 2024-06-04 | 3.794 | 3.894 | 3.684 | 3.795 | 3.072 | 378,572,500 |
| 2024-06-03 | 3.725 | 3.803 | 3.527 | 3.758 | 3.042 | 998,746,800 |
| 2024-05-31 | 4.184 | 4.191 | 4.015 | 4.040 | 3.270 | 723,672,600 |
| 2024-05-30 | 4.285 | 4.320 | 4.152 | 4.241 | 3.433 | 285,185,600 |
| 2024-05-29 | 4.260 | 4.294 | 4.220 | 4.276 | 3.197 | 215,563,700 |
| 2024-05-28 | 4.303 | 4.320 | 4.242 | 4.274 | 3.196 | 219,914,300 |
| 2024-05-27 | 4.311 | 4.370 | 4.262 | 4.298 | 3.214 | 292,041,800 |
| 2024-05-24 | 4.373 | 4.394 | 4.286 | 4.314 | 3.226 | 172,141,100 |
| 2024-05-23 | 4.356 | 4.370 | 4.328 | 4.356 | 3.258 | 109,819,500 |
| 2024-05-22 | 4.361 | 4.378 | 4.303 | 4.346 | 3.250 | 127,784,800 |
| 2024-05-21 | 4.358 | 4.384 | 4.294 | 4.345 | 3.249 | 221,713,400 |
| 2024-05-20 | 4.400 | 4.433 | 4.350 | 4.371 | 3.269 | 138,889,400 |
| 2024-05-17 | 4.390 | 4.436 | 4.376 | 4.394 | 3.286 | 148,891,000 |
| 2024-05-16 | 4.393 | 4.402 | 4.344 | 4.360 | 3.261 | 132,101,500 |
| 2024-05-15 | 4.467 | 4.480 | 4.381 | 4.381 | 3.276 | 256,308,300 |
| 2024-05-14 | 4.473 | 4.536 | 4.408 | 4.465 | 3.339 | 212,703,600 |
| 2024-05-13 | 4.549 | 4.570 | 4.452 | 4.467 | 3.341 | 283,787,500 |
| 2024-05-10 | 4.412 | 4.540 | 4.401 | 4.502 | 3.366 | 200,351,100 |
| 2024-05-08 | 4.393 | 4.412 | 4.334 | 4.392 | 3.284 | 154,302,700 |
| 2024-05-07 | 4.382 | 4.453 | 4.340 | 4.381 | 3.276 | 274,251,200 |
| 2024-05-06 | 4.282 | 4.390 | 4.282 | 4.386 | 3.280 | 352,895,000 |
| 2024-05-03 | 4.273 | 4.293 | 4.259 | 4.281 | 3.201 | 64,033,700 |
| 2024-05-02 | 4.300 | 4.304 | 4.266 | 4.280 | 3.201 | 91,734,700 |
| 2024-04-30 | 4.286 | 4.310 | 4.256 | 4.271 | 3.194 | 42,175,400 |
| 2024-04-29 | 4.248 | 4.293 | 4.245 | 4.284 | 3.204 | 57,472,700 |
| 2024-04-27 | 4.250 | 4.264 | 4.230 | 4.250 | 3.178 | 59,189,300 |
| 2024-04-26 | 4.251 | 4.264 | 4.212 | 4.243 | 3.173 | 94,580,400 |
| 2024-04-25 | 4.243 | 4.275 | 4.206 | 4.249 | 3.178 | 112,186,300 |
| 2024-04-24 | 4.251 | 4.264 | 4.100 | 4.198 | 3.139 | 224,215,500 |
| 2024-04-23 | 4.303 | 4.350 | 4.242 | 4.259 | 3.185 | 221,655,300 |
| 2024-04-22 | 4.273 | 4.368 | 4.265 | 4.280 | 3.200 | 263,214,300 |
| 2024-04-19 | 4.280 | 4.280 | 4.250 | 4.270 | 3.193 | 67,313,900 |
| 2024-04-18 | 4.250 | 4.285 | 4.240 | 4.273 | 3.195 | 75,652,300 |
| 2024-04-17 | 4.250 | 4.264 | 4.224 | 4.247 | 3.176 | 83,291,000 |
| 2024-04-16 | 4.266 | 4.272 | 4.244 | 4.252 | 3.179 | 83,321,200 |
| 2024-04-15 | 4.265 | 4.284 | 4.252 | 4.259 | 3.185 | 95,952,200 |
| 2024-04-12 | 4.294 | 4.306 | 4.250 | 4.262 | 3.187 | 109,492,300 |
| 2024-04-11 | 4.225 | 4.313 | 4.220 | 4.274 | 3.196 | 177,923,200 |
| 2024-04-10 | 4.206 | 4.252 | 4.195 | 4.234 | 3.166 | 98,327,100 |
| 2024-04-09 | 4.276 | 4.291 | 4.190 | 4.200 | 3.141 | 156,895,000 |
| 2024-04-08 | 4.279 | 4.298 | 4.232 | 4.255 | 3.182 | 134,704,400 |
| 2024-04-05 | 4.250 | 4.284 | 4.187 | 4.252 | 3.180 | 170,627,600 |
| 2024-04-04 | 4.294 | 4.297 | 4.250 | 4.251 | 3.179 | 75,427,500 |
| 2024-04-03 | 4.293 | 4.329 | 4.230 | 4.246 | 3.175 | 160,643,400 |
| 2024-04-02 | 4.216 | 4.327 | 4.210 | 4.286 | 3.205 | 428,981,300 |
| 2024-04-01 | 4.079 | 4.213 | 4.079 | 4.178 | 3.124 | 269,697,800 |
| 2024-03-29 | 4.080 | 4.080 | 4.051 | 4.072 | 3.045 | 75,300,600 |
| 2024-03-28 | 4.090 | 4.092 | 4.055 | 4.073 | 3.046 | 93,377,800 |
| 2024-03-27 | 4.073 | 4.094 | 4.063 | 4.090 | 3.058 | 111,569,500 |
| 2024-03-26 | 4.087 | 4.091 | 4.050 | 4.064 | 3.039 | 104,037,500 |
| 2024-03-25 | 4.050 | 4.087 | 4.040 | 4.087 | 3.056 | 122,621,600 |
| 2024-03-22 | 4.075 | 4.095 | 3.998 | 4.072 | 3.045 | 143,531,200 |
| 2024-03-21 | 4.084 | 4.103 | 4.029 | 4.052 | 3.030 | 146,364,800 |
| 2024-03-20 | 4.070 | 4.130 | 3.998 | 4.062 | 3.038 | 418,886,300 |
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.