Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	3.520	3.523	3.470	3.479	2.425	32,122,700
2023-01-11	3.470	3.539	3.438	3.494	2.436	66,086,400
2023-01-10	3.570	3.578	3.460	3.486	2.430	93,004,000
2023-01-09	3.515	3.588	3.500	3.570	2.489	99,804,100
2023-01-06	3.440	3.509	3.434	3.488	2.431	64,530,700
2023-01-05	3.419	3.448	3.386	3.432	2.392	27,378,100
2023-01-04	3.440	3.448	3.386	3.412	2.378	26,402,800
2023-01-03	3.415	3.443	3.391	3.430	2.391	31,077,800
2022-12-30	3.420	3.423	3.360	3.400	2.370	64,297,100
2022-12-29	3.324	3.477	3.290	3.405	2.374	147,485,000
2022-12-28	3.230	3.323	3.224	3.300	2.300	92,520,700
2022-12-27	3.210	3.252	3.188	3.228	2.250	89,015,900
2022-12-26	3.200	3.229	3.182	3.218	2.243	64,969,000
2022-12-23	3.197	3.210	3.170	3.171	2.210	33,642,600
2022-12-22	3.145	3.219	3.145	3.181	2.217	83,136,100
2022-12-21	3.160	3.200	3.131	3.139	2.188	62,293,700
2022-12-20	3.092	3.158	3.080	3.147	2.193	60,601,500
2022-12-19	3.119	3.123	3.067	3.083	2.149	49,963,800
2022-12-16	3.069	3.183	3.051	3.118	2.174	80,836,200
2022-12-15	3.081	3.107	3.010	3.089	2.153	58,500,900
2022-12-14	3.191	3.199	3.046	3.099	2.160	116,467,800
2022-12-13	3.203	3.219	3.175	3.208	2.236	22,178,400
2022-12-12	3.223	3.247	3.170	3.211	2.238	22,636,600
2022-12-09	3.241	3.255	3.200	3.225	2.248	21,939,500
2022-12-08	3.223	3.268	3.192	3.250	2.266	38,164,900
2022-12-07	3.249	3.258	3.185	3.223	2.246	89,258,000
2022-12-06	3.320	3.320	3.254	3.269	2.278	25,497,100
2022-12-05	3.292	3.335	3.270	3.302	2.302	45,750,600
2022-12-02	3.300	3.300	3.279	3.295	2.297	18,769,200
2022-12-01	3.290	3.312	3.281	3.303	2.303	28,409,000
2022-11-30	3.298	3.315	3.261	3.280	2.286	38,709,800
2022-11-29	3.262	3.324	3.260	3.289	2.292	62,119,300
2022-11-28	3.220	3.269	3.220	3.264	2.275	44,848,200
2022-11-25	3.234	3.284	3.220	3.247	2.263	67,309,700
2022-11-24	3.232	3.287	3.211	3.233	2.254	57,812,000
2022-11-23	3.164	3.249	3.135	3.220	2.245	105,948,400
2022-11-22	3.120	3.169	3.116	3.168	2.208	48,900,200
2022-11-21	3.123	3.145	3.079	3.121	2.175	49,966,600
2022-11-18	3.136	3.153	3.088	3.137	2.187	42,120,100
2022-11-17	3.141	3.170	3.110	3.137	2.186	33,455,100
2022-11-16	3.099	3.180	3.078	3.138	2.187	63,586,700
2022-11-15	3.181	3.189	2.930	3.146	2.193	97,938,100
2022-11-14	3.198	3.220	3.152	3.188	2.222	58,067,200
2022-11-11	3.170	3.225	3.137	3.195	2.227	86,988,200
2022-11-10	3.128	3.159	3.100	3.157	2.201	71,025,500
2022-11-09	3.166	3.200	3.114	3.155	2.199	93,222,100
2022-11-08	3.159	3.186	3.136	3.167	2.207	141,868,000
2022-11-07	3.039	3.180	3.022	3.148	2.194	93,474,500
2022-11-03	3.034	3.064	2.969	3.040	2.119	70,252,500
2022-11-02	3.045	3.080	3.004	3.064	2.136	48,241,100
2022-11-01	3.095	3.098	3.021	3.043	2.121	58,867,400
2022-10-31	3.079	3.115	3.040	3.084	2.150	55,976,700
2022-10-28	3.062	3.099	3.010	3.089	2.153	88,628,700
2022-10-27	2.975	3.097	2.966	3.045	2.123	83,943,100
2022-10-26	2.971	3.017	2.931	2.971	2.071	64,624,600
2022-10-25	2.925	3.000	2.915	2.982	2.079	65,556,000
2022-10-24	2.889	2.943	2.871	2.917	2.033	86,958,100
2022-10-21	2.840	2.884	2.772	2.877	2.006	63,008,900
2022-10-20	2.809	2.880	2.809	2.844	1.983	82,715,800
2022-10-19	2.810	2.828	2.763	2.800	1.952	108,726,800

← NewerPage 17 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.