Inter RAO EES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 4.733 | 4.805 | 4.663 | 4.743 | 3.046 | 265,260,900 |
| 2021-11-02 | 4.830 | 4.838 | 4.725 | 4.735 | 3.041 | 129,844,800 |
| 2021-11-01 | 4.761 | 4.848 | 4.758 | 4.800 | 3.083 | 134,003,200 |
| 2021-10-29 | 4.859 | 4.859 | 4.717 | 4.805 | 3.085 | 204,606,200 |
| 2021-10-28 | 4.895 | 4.895 | 4.763 | 4.829 | 3.101 | 216,536,300 |
| 2021-10-27 | 4.969 | 4.979 | 4.861 | 4.880 | 3.134 | 249,464,500 |
| 2021-10-26 | 5.000 | 5.027 | 4.925 | 4.947 | 3.177 | 124,183,100 |
| 2021-10-25 | 4.960 | 5.010 | 4.930 | 5.000 | 3.211 | 144,324,100 |
| 2021-10-22 | 4.960 | 5.066 | 4.921 | 4.927 | 3.164 | 192,748,600 |
| 2021-10-21 | 5.090 | 5.097 | 4.938 | 4.960 | 3.185 | 217,093,600 |
| 2021-10-20 | 5.035 | 5.095 | 5.035 | 5.080 | 3.262 | 180,795,900 |
| 2021-10-19 | 5.052 | 5.070 | 5.000 | 5.026 | 3.227 | 141,669,300 |
| 2021-10-18 | 5.075 | 5.075 | 5.000 | 5.029 | 3.230 | 153,775,100 |
← NewerPage 22 of 22 · 1,273 trading days
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.