Inter RAO EES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.784	2.832	2.768	2.810	2.517	105,700,300
2025-11-06	2.755	2.792	2.748	2.760	2.472	68,642,000
2025-11-05	2.780	2.797	2.736	2.746	2.460	107,912,600
2025-11-03	2.755	2.790	2.746	2.788	2.497	58,383,100
2025-11-01	2.731	2.757	2.731	2.753	2.466	43,774,300
2025-10-31	2.774	2.786	2.712	2.734	2.449	91,869,700
2025-10-30	2.773	2.794	2.752	2.759	2.471	133,734,400
2025-10-29	2.795	2.809	2.751	2.765	2.476	102,510,400
2025-10-28	2.697	2.797	2.664	2.757	2.470	140,123,300
2025-10-27	2.748	2.751	2.672	2.690	2.410	153,909,600
2025-10-24	2.740	2.840	2.706	2.744	2.458	215,568,600
2025-10-23	2.710	2.744	2.684	2.716	2.433	149,278,900
2025-10-22	2.795	2.819	2.710	2.803	2.511	129,885,400
2025-10-21	2.870	2.885	2.763	2.770	2.481	228,499,400
2025-10-20	2.890	2.951	2.854	2.878	2.578	259,168,200
2025-10-17	2.913	2.925	2.814	2.863	2.565	239,259,900
2025-10-16	2.795	2.890	2.710	2.755	2.467	593,330,000
2025-10-15	2.624	2.855	2.576	2.755	2.468	845,047,400
2025-10-14	2.716	2.724	2.600	2.640	2.365	250,609,800
2025-10-13	2.762	2.795	2.688	2.725	2.441	416,594,800
2025-10-10	2.871	2.897	2.759	2.795	2.504	320,150,600
2025-10-09	2.898	2.929	2.800	2.908	2.604	329,337,800
2025-10-08	2.982	2.990	2.813	2.850	2.553	265,578,700
2025-10-07	2.986	2.995	2.957	2.982	2.671	112,459,000
2025-10-06	2.946	2.990	2.881	2.970	2.660	276,394,400
2025-10-03	2.998	3.024	2.938	2.950	2.643	151,649,500
2025-10-02	3.019	3.019	2.981	3.010	2.696	89,160,100
2025-10-01	3.026	3.037	3.003	3.012	2.698	67,409,800
2025-09-30	3.013	3.041	2.992	3.035	2.718	141,810,700
2025-09-29	3.081	3.099	3.011	3.036	2.719	124,115,700
2025-09-26	3.077	3.085	3.030	3.077	2.756	75,280,700
2025-09-25	3.080	3.097	3.066	3.077	2.756	68,879,500
2025-09-24	3.051	3.081	3.023	3.066	2.746	101,736,500
2025-09-23	3.090	3.109	3.040	3.099	2.776	104,143,400
2025-09-22	3.082	3.105	3.058	3.084	2.763	133,409,400
2025-09-19	3.090	3.097	3.066	3.077	2.756	130,531,600
2025-09-18	3.124	3.128	3.074	3.098	2.775	188,403,200
2025-09-17	3.108	3.130	3.097	3.119	2.794	91,096,700
2025-09-16	3.124	3.146	3.093	3.106	2.782	112,957,500
2025-09-15	3.127	3.135	3.094	3.118	2.793	143,498,100
2025-09-12	3.182	3.200	3.111	3.125	2.799	199,753,000
2025-09-11	3.191	3.211	3.180	3.190	2.858	79,216,000
2025-09-10	3.238	3.241	3.180	3.200	2.867	108,679,100
2025-09-09	3.230	3.255	3.210	3.234	2.897	90,448,800
2025-09-08	3.189	3.230	3.183	3.221	2.885	124,835,500
2025-09-05	3.176	3.196	3.175	3.187	2.854	60,450,500
2025-09-04	3.172	3.197	3.164	3.171	2.841	76,550,200
2025-09-03	3.162	3.175	3.143	3.162	2.832	64,718,600
2025-09-02	3.162	3.173	3.138	3.138	2.811	86,476,000
2025-09-01	3.168	3.192	3.155	3.162	2.832	94,537,100
2025-08-29	3.170	3.186	3.140	3.150	2.822	112,147,700
2025-08-28	3.188	3.211	3.163	3.196	2.863	133,975,400
2025-08-27	3.176	3.191	3.168	3.180	2.848	81,402,300
2025-08-26	3.173	3.193	3.149	3.168	2.838	96,457,800
2025-08-25	3.179	3.180	3.135	3.169	2.839	135,090,700
2025-08-22	3.180	3.193	3.150	3.178	2.846	155,532,300
2025-08-21	3.220	3.235	3.163	3.177	2.845	175,533,900
2025-08-20	3.270	3.280	3.201	3.219	2.884	159,246,900
2025-08-19	3.276	3.300	3.257	3.269	2.928	131,391,900
2025-08-18	3.285	3.302	3.209	3.253	2.914	217,011,300

← NewerPage 5 of 22 · 1,272 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.