Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	3.830	3.987	3.820	3.907	2.724	208,728,300
2023-04-07	3.835	3.854	3.800	3.829	2.669	51,582,600
2023-04-06	3.816	3.839	3.807	3.830	2.670	69,067,200
2023-04-05	3.837	3.837	3.765	3.810	2.656	67,816,500
2023-04-04	3.789	3.858	3.782	3.807	2.654	119,119,700
2023-04-03	3.720	3.794	3.705	3.794	2.645	113,728,000
2023-03-31	3.734	3.736	3.661	3.708	2.584	76,254,900
2023-03-30	3.762	3.762	3.715	3.724	2.596	69,856,700
2023-03-29	3.637	3.770	3.620	3.710	2.586	195,309,000
2023-03-28	3.625	3.640	3.580	3.628	2.529	69,159,000
2023-03-27	3.595	3.625	3.592	3.619	2.523	74,673,800
2023-03-24	3.565	3.618	3.564	3.574	2.491	76,254,200
2023-03-23	3.560	3.571	3.544	3.555	2.478	30,337,500
2023-03-22	3.550	3.576	3.528	3.564	2.484	38,740,800
2023-03-21	3.620	3.660	3.520	3.541	2.468	177,589,400
2023-03-20	3.417	3.598	3.401	3.525	2.457	303,101,400
2023-03-17	3.364	3.425	3.341	3.410	2.377	86,241,400
2023-03-16	3.349	3.377	3.316	3.368	2.348	68,054,200
2023-03-15	3.381	3.387	3.342	3.355	2.339	39,893,700
2023-03-14	3.360	3.383	3.348	3.371	2.350	38,292,900
2023-03-13	3.378	3.405	3.345	3.350	2.335	68,927,700
2023-03-10	3.388	3.390	3.359	3.375	2.353	77,669,500
2023-03-09	3.426	3.426	3.382	3.397	2.368	83,487,300
2023-03-07	3.458	3.458	3.394	3.416	2.381	127,905,200
2023-03-06	3.441	3.506	3.427	3.437	2.396	147,190,300
2023-03-03	3.399	3.448	3.389	3.444	2.401	23,876,200
2023-03-02	3.456	3.456	3.352	3.402	2.371	41,755,800
2023-03-01	3.428	3.459	3.421	3.433	2.393	34,154,300
2023-02-28	3.430	3.470	3.402	3.413	2.379	47,169,300
2023-02-27	3.365	3.432	3.355	3.400	2.370	44,457,800
2023-02-24	3.364	3.384	3.350	3.363	2.344	14,323,700
2023-02-22	3.380	3.385	3.338	3.358	2.341	20,874,100
2023-02-21	3.307	3.373	3.293	3.360	2.342	63,234,600
2023-02-20	3.330	3.334	3.264	3.302	2.302	39,060,100
2023-02-17	3.305	3.337	3.256	3.309	2.307	74,038,100
2023-02-16	3.327	3.360	3.281	3.290	2.293	66,698,700
2023-02-15	3.417	3.418	3.280	3.308	2.306	99,229,800
2023-02-14	3.513	3.513	3.415	3.421	2.384	69,941,300
2023-02-13	3.499	3.560	3.480	3.511	2.447	68,104,400
2023-02-10	3.485	3.489	3.461	3.487	2.430	22,679,600
2023-02-09	3.490	3.499	3.430	3.485	2.429	47,930,300
2023-02-08	3.508	3.531	3.480	3.480	2.426	61,732,500
2023-02-07	3.510	3.522	3.492	3.497	2.438	33,858,300
2023-02-06	3.500	3.523	3.492	3.512	2.448	38,986,100
2023-02-03	3.519	3.519	3.480	3.514	2.450	38,856,000
2023-02-02	3.520	3.549	3.475	3.525	2.457	66,468,600
2023-02-01	3.510	3.522	3.474	3.516	2.451	48,878,700
2023-01-31	3.483	3.509	3.453	3.509	2.446	67,300,100
2023-01-30	3.511	3.525	3.470	3.490	2.433	40,888,000
2023-01-27	3.482	3.538	3.477	3.505	2.443	62,968,400
2023-01-26	3.440	3.491	3.421	3.480	2.426	59,263,200
2023-01-25	3.407	3.437	3.396	3.401	2.371	59,601,900
2023-01-24	3.429	3.442	3.395	3.403	2.372	40,179,700
2023-01-23	3.449	3.449	3.415	3.423	2.386	31,663,000
2023-01-20	3.406	3.430	3.395	3.420	2.384	26,394,800
2023-01-19	3.461	3.463	3.392	3.414	2.380	41,987,200
2023-01-18	3.440	3.480	3.430	3.456	2.409	41,917,200
2023-01-17	3.510	3.526	3.421	3.470	2.419	38,917,500
2023-01-16	3.486	3.530	3.471	3.520	2.454	45,765,700
2023-01-13	3.499	3.517	3.457	3.486	2.430	46,743,500

← NewerPage 16 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.