Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.141	3.156	3.100	3.130	2.804	115,734,600
2026-04-29	3.170	3.184	3.081	3.105	2.781	168,047,800
2026-04-28	3.222	3.230	3.146	3.157	2.828	129,959,100
2026-04-27	3.235	3.250	3.220	3.232	2.895	77,636,100
2026-04-24	3.253	3.265	3.220	3.226	2.889	84,803,400
2026-04-23	3.260	3.281	3.235	3.241	2.903	90,125,700
2026-04-22	3.235	3.266	3.235	3.245	2.906	69,951,100
2026-04-21	3.269	3.270	3.213	3.240	2.902	88,012,000
2026-04-20	3.262	3.281	3.226	3.270	2.929	113,836,700
2026-04-17	3.304	3.304	3.235	3.245	2.906	115,293,700
2026-04-16	3.273	3.313	3.263	3.278	2.936	188,949,100
2026-04-15	3.191	3.273	3.180	3.257	2.918	167,782,300
2026-04-14	3.182	3.205	3.166	3.192	2.859	64,414,200
2026-04-13	3.186	3.210	3.163	3.184	2.852	118,373,400
2026-04-10	3.197	3.218	3.170	3.184	2.852	74,567,500
2026-04-09	3.210	3.211	3.180	3.187	2.854	76,172,600
2026-04-08	3.190	3.230	3.183	3.200	2.867	106,549,300
2026-04-07	3.192	3.214	3.182	3.210	2.875	78,154,100
2026-04-06	3.193	3.223	3.172	3.201	2.867	118,927,400
2026-04-03	3.182	3.234	3.170	3.182	2.850	176,943,000
2026-04-02	3.200	3.203	3.168	3.175	2.844	78,914,600
2026-04-01	3.192	3.210	3.162	3.184	2.852	113,592,400
2026-03-31	3.172	3.215	3.162	3.192	2.859	199,346,300
2026-03-30	3.075	3.185	3.068	3.160	2.831	271,840,300
2026-03-27	3.160	3.167	3.062	3.074	2.754	225,465,600
2026-03-26	3.212	3.225	3.143	3.164	2.834	129,667,800
2026-03-25	3.199	3.217	3.199	3.209	2.875	62,906,800
2026-03-24	3.200	3.224	3.190	3.199	2.865	80,279,400
2026-03-23	3.231	3.240	3.170	3.203	2.869	143,427,800
2026-03-20	3.207	3.245	3.204	3.219	2.884	156,725,500
2026-03-19	3.216	3.228	3.190	3.199	2.865	127,476,600
2026-03-18	3.182	3.247	3.178	3.205	2.871	218,932,800
2026-03-17	3.175	3.197	3.165	3.182	2.850	70,864,300
2026-03-16	3.174	3.200	3.158	3.164	2.834	141,669,400
2026-03-13	3.179	3.203	3.162	3.167	2.837	99,622,900
2026-03-12	3.182	3.193	3.165	3.179	2.848	78,944,700
2026-03-11	3.200	3.215	3.161	3.178	2.846	127,858,900
2026-03-10	3.189	3.245	3.176	3.182	2.850	206,246,100
2026-03-09	3.206	3.225	3.167	3.181	2.849	137,862,900
2026-03-06	3.225	3.226	3.195	3.213	2.878	91,375,600
2026-03-05	3.249	3.250	3.208	3.222	2.886	82,646,500
2026-03-04	3.230	3.256	3.220	3.232	2.895	111,242,000
2026-03-03	3.267	3.272	3.221	3.250	2.911	146,058,100
2026-03-02	3.230	3.280	3.190	3.275	2.934	397,558,800
2026-02-27	3.307	3.317	3.218	3.264	2.923	225,270,800
2026-02-26	3.314	3.329	3.292	3.296	2.953	82,060,000
2026-02-25	3.326	3.331	3.293	3.305	2.961	99,733,600
2026-02-24	3.317	3.362	3.303	3.313	2.968	141,805,200
2026-02-20	3.310	3.330	3.295	3.314	2.968	97,890,500
2026-02-19	3.320	3.357	3.280	3.296	2.953	215,165,700
2026-02-18	3.326	3.348	3.305	3.315	2.969	114,551,700
2026-02-17	3.340	3.366	3.321	3.328	2.981	135,421,000
2026-02-16	3.392	3.414	3.306	3.335	2.987	291,649,500
2026-02-13	3.421	3.490	3.363	3.394	3.040	257,705,800
2026-02-12	3.422	3.452	3.411	3.450	3.090	83,502,500
2026-02-11	3.358	3.430	3.357	3.419	3.063	109,543,700
2026-02-10	3.364	3.396	3.333	3.367	3.016	104,193,800
2026-02-09	3.437	3.469	3.328	3.357	3.007	224,122,400
2026-02-06	3.460	3.480	3.411	3.430	3.072	86,824,100
2026-02-05	3.469	3.493	3.386	3.446	3.087	211,310,100

← NewerPage 3 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.