Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	3.277	3.340	3.268	3.304	2.303	63,597,700
2022-07-25	3.284	3.294	3.264	3.267	2.277	32,030,100
2022-07-22	3.270	3.310	3.265	3.283	2.289	38,780,500
2022-07-21	3.305	3.305	3.250	3.276	2.283	54,337,100
2022-07-20	3.287	3.317	3.260	3.317	2.312	57,234,200
2022-07-19	3.255	3.321	3.211	3.258	2.271	101,785,300
2022-07-18	3.410	3.423	3.255	3.255	2.269	107,926,400
2022-07-15	3.300	3.405	3.242	3.404	2.373	103,735,500
2022-07-14	3.200	3.300	3.182	3.290	2.293	59,567,500
2022-07-13	3.274	3.275	3.163	3.201	2.231	80,292,900
2022-07-12	3.375	3.397	3.222	3.275	2.283	116,270,000
2022-07-11	3.388	3.446	3.356	3.401	2.370	54,560,700
2022-07-08	3.420	3.470	3.361	3.399	2.369	62,235,200
2022-07-07	3.412	3.425	3.352	3.420	2.384	57,517,300
2022-07-06	3.390	3.490	3.388	3.422	2.385	59,299,100
2022-07-05	3.450	3.460	3.355	3.420	2.384	84,216,700
2022-07-04	3.460	3.525	3.449	3.460	2.412	63,614,100
2022-07-01	3.348	3.567	3.299	3.438	2.396	123,891,200
2022-06-30	3.510	3.595	3.250	3.330	2.321	180,895,400
2022-06-29	3.700	3.700	3.527	3.527	2.458	120,341,700
2022-06-28	3.802	3.869	3.692	3.707	2.584	161,739,100
2022-06-27	3.629	3.800	3.607	3.800	2.649	128,592,700
2022-06-24	3.600	3.639	3.519	3.630	2.530	85,438,300
2022-06-23	3.600	3.617	3.540	3.596	2.507	94,167,400
2022-06-22	3.515	3.620	3.421	3.617	2.521	171,234,400
2022-06-21	3.640	3.655	3.492	3.556	2.479	200,132,200
2022-06-20	3.455	3.640	3.451	3.638	2.536	226,637,400
2022-06-17	3.297	3.446	3.275	3.445	2.401	162,351,700
2022-06-16	3.220	3.293	3.201	3.293	2.296	95,078,500
2022-06-15	3.210	3.225	3.166	3.220	2.245	88,332,000
2022-06-14	3.150	3.230	3.091	3.220	2.245	167,941,600
2022-06-10	2.994	3.147	2.950	3.140	2.189	105,236,500
2022-06-09	2.994	3.030	2.953	3.005	1.930	215,138,700
2022-06-08	3.218	3.248	3.200	3.239	2.080	167,406,400
2022-06-07	3.260	3.279	3.195	3.250	2.087	120,659,100
2022-06-06	3.255	3.280	3.200	3.260	2.094	96,412,500
2022-06-03	3.290	3.350	3.164	3.253	2.089	204,493,600
2022-06-02	3.189	3.310	3.165	3.300	2.119	157,816,000
2022-06-01	3.150	3.232	3.044	3.170	2.036	117,481,300
2022-05-31	3.270	3.270	3.132	3.160	2.029	107,039,000
2022-05-30	3.180	3.297	3.171	3.257	2.091	198,131,800
2022-05-27	2.958	3.165	2.950	3.160	2.029	220,211,400
2022-05-26	2.861	2.970	2.857	2.944	1.890	114,304,700
2022-05-25	2.871	2.924	2.851	2.867	1.841	55,899,200
2022-05-24	2.840	2.890	2.762	2.859	1.836	172,261,900
2022-05-23	2.890	2.900	2.811	2.825	1.814	87,452,900
2022-05-20	2.853	2.900	2.820	2.881	1.850	109,904,300
2022-05-19	2.780	2.874	2.765	2.845	1.827	89,878,700
2022-05-18	2.800	2.896	2.750	2.770	1.779	169,135,700
2022-05-17	2.770	2.800	2.765	2.785	1.789	86,072,600
2022-05-16	2.760	2.800	2.751	2.769	1.778	78,138,700
2022-05-13	2.760	2.799	2.705	2.760	1.772	109,048,800
2022-05-12	2.810	2.815	2.691	2.723	1.749	67,736,700
2022-05-11	2.769	2.819	2.742	2.778	1.784	65,042,100
2022-05-06	2.793	2.845	2.728	2.754	1.769	98,883,400
2022-05-05	2.730	2.799	2.700	2.790	1.792	121,913,200
2022-05-04	2.713	2.780	2.650	2.701	1.734	82,528,900
2022-04-29	2.612	2.720	2.606	2.700	1.734	97,352,000
2022-04-28	2.530	2.750	2.512	2.612	1.677	282,546,700
2022-04-27	2.461	2.547	2.454	2.510	1.612	97,947,800

← NewerPage 19 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.