Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.388	2.476	2.375	2.460	1.580	67,489,000
2022-04-25	2.430	2.430	2.350	2.375	1.525	42,406,700
2022-04-22	2.430	2.479	2.401	2.430	1.561	32,508,300
2022-04-21	2.495	2.495	2.435	2.435	1.563	32,884,800
2022-04-20	2.415	2.549	2.412	2.480	1.593	88,533,700
2022-04-19	2.450	2.453	2.330	2.415	1.551	84,566,700
2022-04-18	2.542	2.595	2.450	2.450	1.573	58,595,100
2022-04-15	2.510	2.550	2.410	2.550	1.638	106,701,300
2022-04-14	2.678	2.690	2.410	2.496	1.603	149,178,000
2022-04-13	2.693	2.710	2.652	2.673	1.716	34,079,300
2022-04-12	2.680	2.720	2.605	2.687	1.726	43,400,200
2022-04-11	2.687	2.756	2.661	2.680	1.721	58,951,900
2022-04-08	2.685	2.700	2.639	2.696	1.731	52,982,000
2022-04-07	2.680	2.699	2.638	2.675	1.718	53,092,900
2022-04-06	2.650	2.760	2.630	2.639	1.694	93,112,300
2022-04-05	2.867	2.895	2.621	2.705	1.737	164,375,900
2022-04-04	2.945	2.969	2.790	2.863	1.838	181,934,100
2022-04-01	2.779	2.998	2.710	2.880	1.850	402,401,300
2022-03-31	2.585	2.749	2.459	2.726	1.750	291,985,400
2022-03-30	2.188	2.786	2.188	2.497	1.604	314,368,300
2022-03-29	2.082	2.230	1.910	1.989	1.277	141,192,600
2022-03-28	2.292	2.292	2.080	2.082	1.337	89,157,800
2022-03-25	2.490	2.500	2.210	2.233	1.434	110,817,000
2022-03-24	2.700	2.894	2.400	2.400	1.541	250,562,500
2022-03-23	2.616	2.616	2.616	2.616	1.680	0
2022-03-22	2.616	2.616	2.616	2.616	1.680	0
2022-03-21	2.616	2.616	2.616	2.616	1.680	0
2022-03-18	2.616	2.616	2.616	2.616	1.680	0
2022-03-17	2.616	2.616	2.616	2.616	1.680	0
2022-03-16	2.616	2.616	2.616	2.616	1.680	0
2022-03-15	2.616	2.616	2.616	2.616	1.680	0
2022-03-14	2.616	2.616	2.616	2.616	1.680	0
2022-03-11	2.616	2.616	2.616	2.616	1.680	0
2022-03-10	2.616	2.616	2.616	2.616	1.680	0
2022-03-09	2.616	2.616	2.616	2.616	1.680	0
2022-03-04	2.616	2.616	2.616	2.616	1.680	0
2022-03-03	2.616	2.616	2.616	2.616	1.680	0
2022-03-02	2.616	2.616	2.616	2.616	1.680	0
2022-03-01	2.616	2.616	2.616	2.616	1.680	0
2022-02-28	2.616	2.616	2.616	2.616	1.680	0
2022-02-25	1.862	2.850	1.862	2.850	1.830	662,436,400
2022-02-24	2.937	2.937	1.255	1.693	1.087	1,012,241,000
2022-02-23	3.263	3.263	3.263	3.263	2.095	0
2022-02-22	2.905	3.349	2.672	3.305	2.123	1,048,708,900
2022-02-21	3.509	3.608	2.833	3.143	2.018	1,575,858,200
2022-02-18	3.685	3.737	3.482	3.627	2.329	398,355,500
2022-02-17	3.850	3.850	3.661	3.682	2.365	351,288,900
2022-02-16	3.791	3.852	3.771	3.833	2.462	268,241,800
2022-02-15	3.633	3.798	3.633	3.771	2.422	373,501,400
2022-02-14	3.633	3.680	3.556	3.630	2.331	477,137,300
2022-02-11	3.793	3.809	3.625	3.720	2.389	461,514,200
2022-02-10	3.940	3.949	3.731	3.800	2.440	619,587,700
2022-02-09	3.856	3.940	3.856	3.902	2.506	361,315,900
2022-02-08	3.806	3.897	3.780	3.869	2.484	190,997,900
2022-02-07	3.825	3.843	3.762	3.782	2.429	92,688,000
2022-02-04	3.780	3.833	3.754	3.786	2.431	176,072,000
2022-02-03	3.807	3.809	3.711	3.751	2.409	163,518,500
2022-02-02	3.848	3.881	3.786	3.811	2.447	135,908,400
2022-02-01	3.910	3.930	3.785	3.820	2.453	209,850,000
2022-01-31	3.820	3.931	3.820	3.862	2.480	132,010,000

← NewerPage 20 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.