Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	4.037	4.037	3.957	3.985	2.980	93,990,300
2023-12-20	4.007	4.040	4.001	4.039	3.020	69,544,300
2023-12-19	3.997	4.020	3.976	3.994	2.987	69,555,400
2023-12-18	4.010	4.020	3.970	3.981	2.977	89,434,500
2023-12-15	3.908	3.986	3.908	3.955	2.958	93,503,800
2023-12-14	3.916	3.930	3.887	3.930	2.939	62,376,500
2023-12-13	3.915	3.949	3.890	3.901	2.917	71,971,600
2023-12-12	3.944	3.963	3.881	3.932	2.940	144,733,900
2023-12-11	4.033	4.044	3.929	3.993	2.986	84,638,300
2023-12-08	3.977	4.050	3.972	4.013	3.001	49,839,600
2023-12-07	3.905	4.025	3.870	3.990	2.984	120,738,300
2023-12-06	4.053	4.070	3.925	3.975	2.973	127,704,600
2023-12-05	4.030	4.075	4.006	4.041	3.022	95,700,400
2023-12-04	4.078	4.078	3.990	4.049	3.028	122,784,200
2023-12-01	4.135	4.184	4.079	4.115	3.077	80,642,900
2023-11-30	4.151	4.188	4.101	4.179	3.125	77,932,200
2023-11-29	4.222	4.222	4.120	4.175	3.122	77,995,300
2023-11-28	4.200	4.232	4.188	4.226	3.160	65,583,100
2023-11-27	4.230	4.254	4.187	4.202	3.142	51,549,400
2023-11-24	4.249	4.265	4.177	4.231	3.164	86,423,400
2023-11-23	4.288	4.310	4.213	4.260	3.185	77,900,700
2023-11-22	4.308	4.328	4.274	4.290	3.208	62,599,900
2023-11-21	4.250	4.309	4.238	4.300	3.216	74,381,400
2023-11-20	4.223	4.260	4.200	4.244	3.174	52,991,000
2023-11-17	4.214	4.229	4.164	4.222	3.157	95,335,200
2023-11-16	4.253	4.270	4.197	4.215	3.152	81,002,600
2023-11-15	4.231	4.257	4.164	4.240	3.171	107,792,800
2023-11-14	4.287	4.297	4.221	4.279	3.200	101,749,400
2023-11-13	4.234	4.313	4.210	4.273	3.195	90,360,500
2023-11-10	4.287	4.322	4.205	4.260	3.186	86,384,200
2023-11-09	4.326	4.326	4.252	4.280	3.201	75,219,700
2023-11-08	4.254	4.339	4.251	4.315	3.227	96,300,900
2023-11-07	4.265	4.289	4.242	4.258	3.184	47,259,900
2023-11-06	4.205	4.272	4.205	4.259	3.185	57,503,100
2023-11-03	4.249	4.280	4.182	4.220	3.156	126,018,500
2023-11-02	4.309	4.309	4.210	4.246	3.175	128,131,300
2023-11-01	4.284	4.319	4.256	4.271	3.194	115,107,200
2023-10-31	4.379	4.380	4.241	4.309	3.222	199,347,700
2023-10-30	4.379	4.427	4.360	4.365	3.264	56,638,600
2023-10-27	4.380	4.407	4.311	4.373	3.270	111,038,400
2023-10-26	4.514	4.521	4.340	4.387	3.281	268,645,500
2023-10-25	4.529	4.533	4.454	4.510	3.373	103,792,000
2023-10-24	4.530	4.598	4.483	4.521	3.381	178,922,900
2023-10-23	4.436	4.542	4.418	4.497	3.363	235,217,900
2023-10-20	4.460	4.475	4.405	4.439	3.319	75,211,300
2023-10-19	4.411	4.485	4.399	4.455	3.332	87,591,800
2023-10-18	4.459	4.469	4.377	4.424	3.308	74,097,700
2023-10-17	4.480	4.495	4.441	4.468	3.341	77,781,000
2023-10-16	4.419	4.470	4.411	4.448	3.326	95,367,000
2023-10-13	4.420	4.439	4.401	4.439	3.320	72,172,400
2023-10-12	4.351	4.429	4.319	4.396	3.287	89,333,500
2023-10-11	4.436	4.460	4.311	4.406	3.295	99,840,900
2023-10-10	4.443	4.470	4.410	4.421	3.306	40,868,400
2023-10-09	4.413	4.480	4.400	4.424	3.308	103,015,200
2023-10-06	4.384	4.446	4.340	4.359	3.260	81,776,600
2023-10-05	4.351	4.406	4.340	4.392	3.284	69,361,600
2023-10-04	4.431	4.453	4.351	4.356	3.258	86,006,100
2023-10-03	4.460	4.478	4.354	4.403	3.293	199,839,700
2023-10-02	4.294	4.532	4.289	4.430	3.313	438,708,500
2023-09-29	4.325	4.333	4.269	4.270	3.193	85,188,900

← NewerPage 13 of 22 · 1,270 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.