Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.865	3.980	3.791	3.875	2.489	264,849,200
2022-01-27	3.800	3.992	3.711	3.854	2.475	337,618,800
2022-01-26	3.899	3.903	3.780	3.839	2.465	279,520,700
2022-01-25	3.850	3.912	3.710	3.746	2.405	275,647,000
2022-01-24	4.043	4.075	3.604	3.756	2.412	530,953,300
2022-01-21	4.130	4.153	4.030	4.097	2.631	331,481,900
2022-01-20	4.152	4.224	4.056	4.202	2.699	287,045,000
2022-01-19	4.023	4.220	3.892	4.189	2.690	340,377,100
2022-01-18	4.216	4.219	3.882	3.994	2.565	695,991,800
2022-01-17	4.296	4.330	4.143	4.205	2.700	223,581,300
2022-01-14	4.307	4.332	4.152	4.300	2.761	532,939,100
2022-01-13	4.371	4.400	4.251	4.278	2.747	360,238,500
2022-01-12	4.381	4.431	4.318	4.341	2.787	230,848,400
2022-01-11	4.294	4.409	4.267	4.355	2.797	293,100,200
2022-01-10	4.269	4.349	4.205	4.255	2.733	258,412,700
2022-01-07	4.238	4.238	4.238	4.238	2.722	0
2022-01-06	4.250	4.335	4.184	4.225	2.713	306,761,700
2022-01-05	4.416	4.433	4.233	4.390	2.819	126,101,200
2022-01-04	4.380	4.449	4.380	4.420	2.839	180,807,300
2022-01-03	4.273	4.413	4.260	4.400	2.826	156,131,800
2021-12-30	4.235	4.287	4.220	4.273	2.744	243,360,900
2021-12-29	4.236	4.260	4.215	4.220	2.710	113,846,100
2021-12-28	4.218	4.280	4.208	4.270	2.742	309,222,200
2021-12-27	4.159	4.216	4.133	4.210	2.703	191,493,200
2021-12-24	4.195	4.195	4.121	4.174	2.681	141,294,900
2021-12-23	4.206	4.217	4.164	4.180	2.684	162,258,100
2021-12-22	4.160	4.238	4.146	4.224	2.713	272,803,300
2021-12-21	4.124	4.181	4.122	4.158	2.670	298,959,400
2021-12-20	4.235	4.236	4.060	4.095	2.630	369,442,900
2021-12-17	4.297	4.303	4.212	4.227	2.714	313,299,500
2021-12-16	4.343	4.373	4.279	4.314	2.770	362,170,900
2021-12-15	4.318	4.340	4.233	4.295	2.758	172,630,900
2021-12-14	4.205	4.361	3.910	4.318	2.773	366,625,100
2021-12-13	4.377	4.407	4.173	4.209	2.703	351,071,200
2021-12-10	4.406	4.419	4.350	4.378	2.811	115,682,100
2021-12-09	4.381	4.427	4.350	4.422	2.840	193,902,700
2021-12-08	4.430	4.490	4.365	4.370	2.806	177,732,600
2021-12-07	4.390	4.433	4.350	4.413	2.834	196,904,300
2021-12-06	4.440	4.485	4.327	4.330	2.781	168,823,700
2021-12-03	4.519	4.532	4.391	4.427	2.843	185,950,500
2021-12-02	4.407	4.511	4.395	4.490	2.883	258,914,200
2021-12-01	4.300	4.467	4.300	4.447	2.856	286,601,100
2021-11-30	4.283	4.374	4.244	4.280	2.749	584,800,900
2021-11-29	4.351	4.396	4.255	4.319	2.773	322,209,600
2021-11-26	4.449	4.485	4.301	4.330	2.781	382,829,100
2021-11-25	4.533	4.595	4.480	4.534	2.912	174,881,700
2021-11-24	4.470	4.580	4.401	4.452	2.859	294,672,400
2021-11-23	4.349	4.436	4.275	4.376	2.810	355,700,800
2021-11-22	4.501	4.527	4.350	4.361	2.800	403,667,700
2021-11-19	4.612	4.652	4.448	4.523	2.905	375,641,000
2021-11-18	4.700	4.700	4.539	4.600	2.954	252,394,100
2021-11-17	4.763	4.763	4.678	4.713	3.026	130,992,700
2021-11-16	4.750	4.785	4.705	4.713	3.026	138,697,000
2021-11-15	4.751	4.802	4.724	4.776	3.067	103,516,000
2021-11-12	4.765	4.820	4.680	4.719	3.031	180,245,500
2021-11-11	4.690	4.798	4.675	4.750	3.050	145,847,500
2021-11-10	4.830	4.830	4.694	4.764	3.059	164,591,000
2021-11-09	4.726	4.880	4.692	4.836	3.106	244,659,300
2021-11-08	4.745	4.794	4.716	4.720	3.031	159,028,700
2021-11-05	4.750	4.793	4.695	4.740	3.044	184,568,500

← NewerPage 21 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.