Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.520	2.586	2.475	2.567	2.567	441,246,700
2026-07-24	2.375	2.512	2.335	2.436	2.436	373,105,400
2026-07-23	2.375	2.410	2.302	2.394	2.394	259,571,900
2026-07-22	2.345	2.387	2.278	2.373	2.373	240,328,500
2026-07-21	2.247	2.358	2.224	2.324	2.324	414,212,000
2026-07-20	2.082	2.248	2.069	2.189	2.189	556,634,900
2026-07-17	2.118	2.171	2.050	2.058	2.058	343,261,200
2026-07-16	2.251	2.270	2.111	2.147	2.147	344,008,900
2026-07-15	2.305	2.320	2.250	2.265	2.265	189,901,800
2026-07-14	2.350	2.374	2.280	2.319	2.319	163,980,900
2026-07-13	2.338	2.399	2.336	2.343	2.343	154,542,300
2026-07-10	2.355	2.380	2.326	2.342	2.342	122,160,100
2026-07-09	2.442	2.442	2.340	2.369	2.369	176,199,200
2026-07-08	2.357	2.447	2.350	2.425	2.425	276,634,800
2026-07-07	2.348	2.400	2.267	2.378	2.378	577,880,000
2026-07-06	2.472	2.508	2.227	2.321	2.321	1,534,993,500
2026-07-03	2.516	2.535	2.439	2.480	2.480	318,886,200
2026-07-02	2.597	2.610	2.492	2.512	2.512	207,073,900
2026-07-01	2.601	2.630	2.583	2.597	2.597	110,025,900
2026-06-30	2.654	2.683	2.586	2.598	2.598	194,366,200
2026-06-29	2.599	2.639	2.540	2.605	2.605	235,023,700
2026-06-26	2.595	2.616	2.530	2.579	2.579	314,986,500
2026-06-25	2.595	2.620	2.560	2.618	2.618	237,027,900
2026-06-24	2.607	2.636	2.527	2.564	2.564	243,246,100
2026-06-23	2.583	2.644	2.520	2.633	2.633	262,863,100
2026-06-22	2.712	2.739	2.577	2.630	2.630	374,701,200
2026-06-19	2.683	2.748	2.653	2.721	2.721	308,773,200
2026-06-18	2.774	2.775	2.641	2.670	2.670	268,642,600
2026-06-17	2.760	2.783	2.735	2.747	2.747	96,615,100
2026-06-16	2.769	2.820	2.731	2.761	2.761	245,771,700
2026-06-15	2.709	2.769	2.708	2.753	2.753	136,862,600
2026-06-11	2.750	2.768	2.684	2.706	2.706	159,612,200
2026-06-10	2.760	2.783	2.717	2.755	2.755	207,855,200
2026-06-09	2.779	2.785	2.668	2.735	2.735	728,426,800
2026-06-08	3.195	3.200	3.061	3.084	2.762	542,152,700
2026-06-05	3.224	3.230	3.168	3.179	2.848	128,880,300
2026-06-04	3.234	3.247	3.212	3.220	2.884	84,169,000
2026-06-03	3.239	3.255	3.221	3.231	2.894	94,930,100
2026-06-02	3.213	3.238	3.198	3.230	2.893	86,071,800
2026-06-01	3.178	3.243	3.177	3.209	2.875	176,365,300
2026-05-29	3.170	3.185	3.160	3.177	2.845	68,020,100
2026-05-28	3.181	3.197	3.161	3.170	2.839	78,677,700
2026-05-27	3.177	3.192	3.150	3.177	2.846	101,594,500
2026-05-26	3.223	3.226	3.162	3.188	2.856	165,999,800
2026-05-25	3.229	3.269	3.202	3.218	2.883	119,838,000
2026-05-22	3.234	3.260	3.212	3.217	2.881	98,758,500
2026-05-21	3.220	3.250	3.200	3.246	2.908	76,889,900
2026-05-20	3.237	3.248	3.197	3.223	2.887	82,405,500
2026-05-19	3.236	3.254	3.226	3.242	2.904	50,895,200
2026-05-18	3.212	3.261	3.193	3.249	2.910	154,354,700
2026-05-15	3.208	3.228	3.190	3.198	2.864	48,525,500
2026-05-14	3.214	3.238	3.194	3.208	2.873	77,640,300
2026-05-13	3.228	3.233	3.193	3.216	2.881	75,804,600
2026-05-12	3.180	3.234	3.160	3.215	2.879	131,062,600
2026-05-11	3.145	3.184	3.145	3.177	2.846	59,161,200
2026-05-08	3.138	3.163	3.125	3.130	2.804	86,940,000
2026-05-07	3.139	3.146	3.120	3.130	2.804	47,897,600
2026-05-06	3.160	3.175	3.120	3.140	2.813	96,894,800
2026-05-05	3.152	3.165	3.118	3.153	2.824	77,111,100
2026-05-04	3.132	3.180	3.132	3.143	2.815	98,216,700

← NewerPage 2 of 3 · 129 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.