Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	4.004	4.016	3.965	3.983	2.979	81,326,700
2023-07-05	3.989	4.004	3.952	3.982	2.977	85,899,600
2023-07-04	4.009	4.034	3.983	4.000	2.991	67,057,000
2023-07-03	4.031	4.060	4.007	4.031	3.014	58,693,800
2023-06-30	4.055	4.055	4.031	4.045	3.025	37,268,200
2023-06-29	4.048	4.070	4.027	4.041	3.022	44,587,500
2023-06-28	4.033	4.050	4.016	4.035	3.017	40,484,700
2023-06-27	4.020	4.057	3.992	4.031	3.014	64,158,900
2023-06-26	4.022	4.077	3.965	4.028	3.012	125,941,700
2023-06-23	4.080	4.121	3.950	4.086	3.056	132,430,800
2023-06-22	4.120	4.130	4.056	4.125	3.084	67,852,400
2023-06-21	4.120	4.136	4.101	4.120	3.081	61,068,600
2023-06-20	4.145	4.152	4.100	4.100	3.066	86,658,900
2023-06-19	4.195	4.198	4.121	4.163	3.113	121,439,200
2023-06-16	4.164	4.226	4.156	4.200	3.141	180,757,900
2023-06-15	4.110	4.170	4.096	4.163	3.113	199,673,000
2023-06-14	4.120	4.128	4.086	4.087	3.056	63,622,900
2023-06-13	4.070	4.110	4.056	4.073	3.046	67,986,700
2023-06-09	4.077	4.080	4.046	4.071	3.044	42,679,500
2023-06-08	4.094	4.094	4.046	4.070	3.044	42,575,900
2023-06-07	4.072	4.110	4.051	4.070	3.043	58,940,700
2023-06-06	4.091	4.109	3.998	4.061	3.037	104,073,400
2023-06-05	4.083	4.174	4.080	4.107	3.071	138,986,900
2023-06-02	4.090	4.098	4.061	4.078	3.050	57,926,200
2023-06-01	4.090	4.145	4.053	4.093	3.061	84,916,300
2023-05-31	4.105	4.120	4.050	4.081	3.052	97,799,000
2023-05-30	4.160	4.178	4.099	4.127	3.086	122,137,300
2023-05-29	4.093	4.200	4.093	4.182	2.915	312,838,900
2023-05-26	4.290	4.383	4.274	4.339	3.025	282,255,400
2023-05-25	4.276	4.315	4.247	4.267	2.974	137,963,000
2023-05-24	4.280	4.280	4.220	4.255	2.966	85,137,000
2023-05-23	4.284	4.293	4.206	4.257	2.968	106,208,100
2023-05-22	4.274	4.341	4.202	4.290	2.990	158,293,100
2023-05-19	4.290	4.298	4.181	4.253	2.964	100,234,200
2023-05-18	4.230	4.290	4.227	4.250	2.963	117,253,900
2023-05-17	4.199	4.230	4.181	4.200	2.928	70,297,800
2023-05-16	4.212	4.232	4.181	4.190	2.921	70,318,300
2023-05-15	4.189	4.205	4.166	4.192	2.922	96,262,200
2023-05-12	4.165	4.190	4.078	4.114	2.868	163,838,000
2023-05-11	4.089	4.230	3.970	4.169	2.906	258,258,800
2023-05-10	3.976	4.089	3.952	4.043	2.818	110,816,600
2023-05-08	3.965	4.005	3.941	3.971	2.768	26,588,100
2023-05-05	3.997	4.040	3.947	3.982	2.775	61,845,400
2023-05-04	3.880	3.990	3.880	3.945	2.750	103,476,100
2023-05-03	4.098	4.098	3.854	3.920	2.732	126,902,800
2023-05-02	4.089	4.138	3.951	4.014	2.798	155,313,600
2023-04-28	4.092	4.092	4.021	4.030	2.809	69,956,900
2023-04-27	4.080	4.106	4.051	4.095	2.854	70,472,900
2023-04-26	4.013	4.100	3.992	4.060	2.830	124,522,600
2023-04-25	4.009	4.012	3.983	3.995	2.785	60,570,000
2023-04-24	3.977	4.017	3.968	3.980	2.774	68,365,300
2023-04-21	3.960	3.984	3.944	3.984	2.777	40,247,900
2023-04-20	3.960	3.992	3.933	3.978	2.773	64,975,800
2023-04-19	3.980	4.000	3.903	3.942	2.748	92,317,100
2023-04-18	3.964	3.980	3.952	3.976	2.772	57,595,000
2023-04-17	3.930	3.978	3.901	3.960	2.760	74,089,300
2023-04-14	3.900	3.913	3.868	3.900	2.718	40,435,600
2023-04-13	3.856	3.900	3.830	3.897	2.717	58,745,300
2023-04-12	3.854	3.870	3.803	3.850	2.684	70,521,300
2023-04-11	3.920	3.940	3.828	3.828	2.668	111,021,600

← NewerPage 15 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.