Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.887	2.910	2.806	2.879	2.007	80,257,400
2022-10-17	2.858	2.888	2.810	2.868	1.999	90,780,500
2022-10-14	2.799	2.877	2.762	2.812	1.960	143,578,700
2022-10-13	2.777	2.820	2.732	2.785	1.941	42,596,200
2022-10-12	2.783	2.829	2.760	2.769	1.930	86,863,600
2022-10-11	2.691	2.789	2.617	2.773	1.933	80,902,300
2022-10-10	2.450	2.690	2.450	2.635	1.837	113,260,100
2022-10-07	2.760	2.789	2.569	2.664	1.857	89,847,600
2022-10-06	2.701	2.787	2.701	2.779	1.937	52,948,000
2022-10-05	2.759	2.759	2.637	2.723	1.898	151,256,400
2022-10-04	2.701	2.795	2.692	2.735	1.907	196,587,800
2022-10-03	2.600	2.708	2.512	2.652	1.849	104,187,500
2022-09-30	2.568	2.618	2.435	2.508	1.748	115,239,500
2022-09-29	2.575	2.591	2.403	2.542	1.772	102,883,600
2022-09-28	2.620	2.690	2.512	2.551	1.778	138,731,000
2022-09-27	2.530	2.641	2.500	2.600	1.812	102,798,700
2022-09-26	2.740	2.740	2.334	2.578	1.797	255,734,900
2022-09-23	2.919	2.929	2.661	2.785	1.941	124,633,200
2022-09-22	2.899	2.966	2.863	2.907	2.026	67,230,400
2022-09-21	2.750	3.000	2.711	2.886	2.012	103,644,000
2022-09-20	3.275	3.290	2.901	3.035	2.115	185,384,100
2022-09-19	3.248	3.280	3.223	3.263	2.275	43,755,500
2022-09-16	3.253	3.274	3.211	3.235	2.255	33,285,900
2022-09-15	3.260	3.300	3.208	3.262	2.274	60,180,900
2022-09-14	3.218	3.265	3.168	3.250	2.266	56,601,800
2022-09-13	3.257	3.270	3.203	3.221	2.245	35,165,100
2022-09-12	3.231	3.290	3.222	3.250	2.266	39,621,700
2022-09-09	3.210	3.248	3.180	3.245	2.262	33,454,500
2022-09-08	3.257	3.280	3.200	3.200	2.231	76,607,400
2022-09-07	3.245	3.310	3.216	3.256	2.269	65,506,400
2022-09-06	3.313	3.389	3.107	3.250	2.266	166,375,700
2022-09-05	3.233	3.339	3.212	3.313	2.309	77,132,000
2022-09-02	3.176	3.242	3.176	3.242	2.260	67,376,600
2022-09-01	3.217	3.236	3.152	3.190	2.223	77,582,100
2022-08-31	3.145	3.210	3.145	3.210	2.238	78,522,900
2022-08-30	3.170	3.190	3.130	3.168	2.208	73,504,100
2022-08-29	3.186	3.196	3.157	3.169	2.209	36,821,000
2022-08-26	3.145	3.198	3.111	3.186	2.221	76,046,400
2022-08-25	3.042	3.150	3.031	3.140	2.189	135,857,600
2022-08-24	3.075	3.077	2.995	3.030	2.112	41,329,800
2022-08-23	3.039	3.072	3.034	3.064	2.136	49,318,600
2022-08-22	3.000	3.040	2.977	3.039	2.118	47,583,000
2022-08-19	3.003	3.006	2.961	3.000	2.091	46,731,100
2022-08-18	3.000	3.026	3.000	3.003	2.093	33,437,300
2022-08-17	2.999	3.040	2.997	2.997	2.089	61,521,300
2022-08-16	3.075	3.085	2.999	3.000	2.091	87,933,500
2022-08-15	2.964	3.075	2.941	3.055	2.130	110,158,400
2022-08-12	2.990	2.996	2.956	2.966	2.067	73,965,000
2022-08-11	3.050	3.060	2.991	3.001	2.092	114,252,300
2022-08-10	3.056	3.079	3.010	3.049	2.125	104,515,400
2022-08-09	3.110	3.120	3.049	3.055	2.130	67,637,100
2022-08-08	3.090	3.148	3.080	3.115	2.171	68,977,600
2022-08-05	3.090	3.121	3.000	3.042	2.121	72,382,800
2022-08-04	3.225	3.229	3.062	3.090	2.154	72,875,200
2022-08-03	3.265	3.266	3.206	3.221	2.245	41,106,500
2022-08-02	3.250	3.280	3.223	3.245	2.262	39,256,200
2022-08-01	3.233	3.280	3.210	3.250	2.266	48,265,100
2022-07-29	3.235	3.248	3.210	3.233	2.254	46,231,100
2022-07-28	3.264	3.289	3.193	3.235	2.255	80,785,300
2022-07-27	3.304	3.314	3.231	3.259	2.271	83,369,100

← NewerPage 18 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.