Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.524	3.541	3.426	3.467	3.106	262,890,600
2026-02-03	3.550	3.560	3.506	3.535	3.167	114,016,300
2026-02-02	3.527	3.570	3.510	3.525	3.158	176,127,600
2026-01-30	3.590	3.623	3.467	3.500	3.135	277,784,000
2026-01-29	3.612	3.655	3.557	3.579	3.206	307,355,900
2026-01-28	3.585	3.630	3.556	3.607	3.231	411,658,200
2026-01-27	3.517	3.610	3.480	3.551	3.181	415,868,900
2026-01-26	3.532	3.557	3.449	3.522	3.154	450,784,700
2026-01-23	3.484	3.538	3.478	3.517	3.150	245,594,800
2026-01-22	3.425	3.515	3.422	3.468	3.106	379,650,400
2026-01-21	3.379	3.449	3.368	3.414	3.058	225,706,300
2026-01-20	3.381	3.401	3.357	3.393	3.039	107,332,700
2026-01-19	3.447	3.459	3.342	3.405	3.050	418,002,300
2026-01-16	3.320	3.470	3.282	3.431	3.073	867,814,800
2026-01-15	3.214	3.355	3.200	3.328	2.981	479,607,600
2026-01-14	3.189	3.244	3.153	3.228	2.892	146,408,900
2026-01-13	3.199	3.208	3.174	3.190	2.858	76,992,400
2026-01-12	3.187	3.228	3.180	3.205	2.871	113,202,700
2026-01-09	3.206	3.228	3.174	3.192	2.859	101,295,700
2026-01-08	3.153	3.236	3.141	3.195	2.862	234,559,900
2026-01-06	3.113	3.189	3.113	3.165	2.835	157,605,600
2026-01-05	3.095	3.126	3.049	3.124	2.798	84,571,400
2025-12-30	3.081	3.127	3.080	3.113	2.788	143,743,700
2025-12-29	3.082	3.159	3.048	3.048	2.730	383,593,000
2025-12-26	3.030	3.081	3.021	3.057	2.738	141,399,800
2025-12-25	3.068	3.075	3.008	3.032	2.716	130,407,700
2025-12-24	3.056	3.092	3.055	3.066	2.746	97,221,600
2025-12-23	3.039	3.066	3.000	3.060	2.741	113,899,800
2025-12-22	3.106	3.109	3.024	3.036	2.720	185,814,100
2025-12-19	3.099	3.145	3.075	3.110	2.786	185,432,900
2025-12-18	3.108	3.128	3.068	3.070	2.750	162,470,700
2025-12-17	3.135	3.150	3.077	3.095	2.772	171,505,500
2025-12-16	3.108	3.145	3.106	3.132	2.806	94,542,200
2025-12-15	3.086	3.130	3.076	3.109	2.785	201,836,200
2025-12-12	3.140	3.192	3.073	3.095	2.772	313,998,300
2025-12-11	3.119	3.173	3.103	3.150	2.822	330,101,900
2025-12-10	3.015	3.131	3.000	3.077	2.756	348,134,800
2025-12-09	2.930	3.018	2.930	2.989	2.677	127,706,200
2025-12-08	2.933	2.995	2.921	2.955	2.647	213,870,900
2025-12-05	2.878	2.935	2.873	2.920	2.616	143,055,100
2025-12-04	2.875	2.897	2.870	2.889	2.588	68,670,100
2025-12-03	2.870	2.875	2.835	2.861	2.563	93,180,900
2025-12-02	2.889	2.908	2.863	2.871	2.572	88,696,600
2025-12-01	2.889	2.910	2.871	2.903	2.600	115,245,800
2025-11-28	2.840	2.899	2.834	2.886	2.585	79,866,100
2025-11-27	2.888	2.896	2.824	2.845	2.549	103,229,500
2025-11-26	2.902	2.915	2.880	2.882	2.582	51,228,500
2025-11-25	2.897	2.919	2.855	2.902	2.599	124,891,300
2025-11-24	2.910	2.934	2.866	2.883	2.583	139,516,400
2025-11-21	2.929	2.946	2.866	2.909	2.605	168,227,300
2025-11-20	2.874	2.935	2.844	2.847	2.550	191,490,200
2025-11-19	2.806	2.907	2.801	2.896	2.594	232,936,800
2025-11-18	2.776	2.839	2.761	2.802	2.510	143,731,200
2025-11-17	2.820	2.821	2.760	2.770	2.481	138,637,300
2025-11-14	2.820	2.828	2.793	2.814	2.520	79,564,000
2025-11-13	2.810	2.829	2.802	2.825	2.530	57,212,800
2025-11-12	2.850	2.873	2.789	2.810	2.517	108,698,700
2025-11-11	2.828	2.850	2.811	2.838	2.542	63,399,500
2025-11-10	2.826	2.845	2.807	2.827	2.532	114,759,200
2025-11-07	2.784	2.832	2.768	2.810	2.517	105,700,300

← NewerPage 4 of 5 · 254 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.