Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	4.230	4.333	4.218	4.333	3.240	114,065,800
2023-09-27	4.204	4.247	4.195	4.219	3.155	51,194,600
2023-09-26	4.240	4.246	4.190	4.224	3.159	68,771,200
2023-09-25	4.219	4.279	4.202	4.243	3.173	83,777,500
2023-09-22	4.125	4.258	4.103	4.237	3.168	109,129,000
2023-09-21	4.208	4.248	4.122	4.184	3.129	137,771,000
2023-09-20	4.219	4.266	4.101	4.221	3.157	165,848,900
2023-09-19	4.272	4.330	4.213	4.260	3.186	178,366,800
2023-09-18	4.379	4.379	4.260	4.274	3.196	116,226,900
2023-09-15	4.245	4.337	4.218	4.292	3.209	121,354,600
2023-09-14	4.306	4.317	4.183	4.279	3.200	196,226,700
2023-09-13	4.373	4.380	4.282	4.310	3.223	115,594,500
2023-09-12	4.280	4.360	4.270	4.338	3.244	172,106,100
2023-09-11	4.375	4.413	4.230	4.290	3.208	226,276,600
2023-09-08	4.417	4.433	4.281	4.374	3.271	227,659,900
2023-09-07	4.550	4.650	4.340	4.408	3.296	762,625,100
2023-09-06	4.353	4.550	4.302	4.440	3.320	616,565,400
2023-09-05	4.353	4.420	4.272	4.355	3.257	438,360,600
2023-09-04	4.210	4.379	4.190	4.275	3.197	322,251,900
2023-09-01	4.195	4.249	4.163	4.190	3.133	135,769,800
2023-08-31	4.220	4.226	4.136	4.184	3.129	190,676,100
2023-08-30	4.225	4.240	4.154	4.170	3.118	109,308,700
2023-08-29	4.180	4.268	4.153	4.191	3.134	268,350,800
2023-08-28	4.129	4.183	4.124	4.152	3.105	94,812,000
2023-08-25	4.118	4.128	4.101	4.126	3.085	37,245,800
2023-08-24	4.101	4.140	4.093	4.115	3.077	36,613,300
2023-08-23	4.161	4.174	4.080	4.132	3.090	91,167,200
2023-08-22	4.156	4.177	4.140	4.146	3.100	74,733,700
2023-08-21	4.179	4.180	4.120	4.159	3.110	63,997,700
2023-08-18	4.107	4.165	4.050	4.150	3.103	87,345,800
2023-08-17	4.099	4.119	4.032	4.083	3.053	94,641,600
2023-08-16	4.131	4.160	4.000	4.050	3.029	143,721,700
2023-08-15	4.090	4.207	4.086	4.111	3.074	125,902,300
2023-08-14	4.200	4.235	4.114	4.150	3.103	189,302,000
2023-08-11	4.203	4.250	4.161	4.182	3.127	117,044,400
2023-08-10	4.167	4.206	4.161	4.200	3.141	103,431,300
2023-08-09	4.174	4.214	4.141	4.147	3.101	99,786,100
2023-08-08	4.150	4.165	4.080	4.141	3.097	123,598,600
2023-08-07	4.165	4.245	4.080	4.140	3.096	172,008,400
2023-08-04	4.291	4.350	3.979	4.146	3.100	444,439,100
2023-08-03	4.210	4.290	4.162	4.238	3.169	196,522,300
2023-08-02	4.231	4.265	4.178	4.204	3.144	192,911,900
2023-08-01	4.164	4.229	4.112	4.190	3.133	226,081,400
2023-07-31	4.141	4.177	4.130	4.150	3.103	168,843,100
2023-07-28	4.120	4.133	4.072	4.120	3.081	84,427,400
2023-07-27	4.138	4.140	4.106	4.132	3.090	109,253,600
2023-07-26	4.170	4.175	4.100	4.133	3.090	106,710,900
2023-07-25	4.165	4.170	4.148	4.154	3.106	78,903,700
2023-07-24	4.140	4.170	4.106	4.137	3.093	77,478,300
2023-07-21	4.100	4.150	4.095	4.129	3.088	67,001,900
2023-07-20	4.158	4.158	4.051	4.133	3.091	119,918,800
2023-07-19	4.178	4.185	4.139	4.142	3.097	71,084,900
2023-07-18	4.190	4.203	4.071	4.170	3.118	234,165,200
2023-07-17	4.142	4.197	4.141	4.180	3.126	101,370,800
2023-07-14	4.157	4.172	4.140	4.150	3.103	107,413,800
2023-07-13	4.118	4.180	4.102	4.150	3.103	285,707,400
2023-07-12	4.007	4.110	3.998	4.077	3.049	225,111,500
2023-07-11	4.015	4.015	3.971	3.995	2.988	70,442,600
2023-07-10	3.980	4.010	3.951	3.971	2.970	87,487,600
2023-07-07	3.983	3.983	3.930	3.963	2.964	113,454,000

← NewerPage 14 of 22 · 1,273 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.