Inter RAO EES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.293 | 3.312 | 3.278 | 3.305 | 2.961 | 154,281,900 |
| 2025-08-14 | 3.300 | 3.315 | 3.276 | 3.290 | 2.947 | 170,391,700 |
| 2025-08-13 | 3.306 | 3.327 | 3.292 | 3.307 | 2.962 | 113,355,900 |
| 2025-08-12 | 3.286 | 3.312 | 3.273 | 3.305 | 2.961 | 103,301,200 |
| 2025-08-11 | 3.285 | 3.361 | 3.273 | 3.293 | 2.949 | 238,355,100 |
| 2025-08-08 | 3.272 | 3.292 | 3.242 | 3.257 | 2.917 | 159,659,000 |
| 2025-08-07 | 3.253 | 3.300 | 3.220 | 3.256 | 2.916 | 261,875,800 |
| 2025-08-06 | 3.185 | 3.257 | 3.164 | 3.176 | 2.845 | 213,449,800 |
| 2025-08-05 | 3.165 | 3.189 | 3.145 | 3.178 | 2.847 | 113,481,200 |
| 2025-08-04 | 3.102 | 3.167 | 3.102 | 3.156 | 2.827 | 166,556,700 |
| 2025-08-01 | 3.095 | 3.110 | 3.080 | 3.092 | 2.770 | 90,855,100 |
| 2025-07-31 | 3.087 | 3.101 | 3.071 | 3.090 | 2.768 | 79,299,700 |
| 2025-07-30 | 3.107 | 3.116 | 3.078 | 3.088 | 2.766 | 98,226,500 |
| 2025-07-29 | 3.129 | 3.129 | 3.100 | 3.123 | 2.798 | 86,537,400 |
| 2025-07-28 | 3.164 | 3.175 | 3.101 | 3.110 | 2.785 | 151,003,000 |
| 2025-07-25 | 3.165 | 3.193 | 3.150 | 3.163 | 2.833 | 147,856,500 |
| 2025-07-24 | 3.156 | 3.177 | 3.148 | 3.166 | 2.836 | 105,889,500 |
| 2025-07-23 | 3.163 | 3.177 | 3.147 | 3.164 | 2.834 | 128,601,100 |
| 2025-07-22 | 3.173 | 3.178 | 3.120 | 3.151 | 2.822 | 143,522,200 |
| 2025-07-21 | 3.177 | 3.220 | 3.152 | 3.175 | 2.844 | 200,717,100 |
| 2025-07-18 | 3.116 | 3.172 | 3.116 | 3.167 | 2.837 | 130,589,800 |
| 2025-07-17 | 3.118 | 3.158 | 3.106 | 3.124 | 2.798 | 123,575,000 |
| 2025-07-16 | 3.101 | 3.133 | 3.085 | 3.110 | 2.786 | 129,790,500 |
| 2025-07-15 | 3.116 | 3.126 | 3.076 | 3.105 | 2.781 | 147,723,400 |
| 2025-07-14 | 3.063 | 3.122 | 2.995 | 3.060 | 2.741 | 315,130,300 |
| 2025-07-11 | 3.109 | 3.119 | 3.060 | 3.071 | 2.751 | 122,009,700 |
| 2025-07-10 | 3.121 | 3.128 | 3.092 | 3.122 | 2.797 | 96,629,100 |
| 2025-07-09 | 3.138 | 3.154 | 3.100 | 3.114 | 2.789 | 129,564,000 |
| 2025-07-08 | 3.162 | 3.181 | 3.138 | 3.172 | 2.841 | 81,519,000 |
| 2025-07-07 | 3.183 | 3.197 | 3.151 | 3.174 | 2.843 | 128,595,400 |
| 2025-07-04 | 3.184 | 3.208 | 3.164 | 3.190 | 2.858 | 111,672,300 |
| 2025-07-03 | 3.217 | 3.234 | 3.180 | 3.210 | 2.875 | 152,401,900 |
| 2025-07-02 | 3.252 | 3.294 | 3.205 | 3.222 | 2.886 | 144,245,900 |
| 2025-07-01 | 3.288 | 3.299 | 3.245 | 3.255 | 2.916 | 163,836,800 |
| 2025-06-30 | 3.194 | 3.295 | 3.194 | 3.257 | 2.917 | 409,451,100 |
| 2025-06-27 | 3.180 | 3.194 | 3.152 | 3.181 | 2.849 | 142,207,500 |
| 2025-06-26 | 3.133 | 3.200 | 3.128 | 3.185 | 2.853 | 288,864,900 |
| 2025-06-25 | 3.127 | 3.139 | 3.106 | 3.135 | 2.808 | 108,482,100 |
| 2025-06-24 | 3.128 | 3.134 | 3.102 | 3.115 | 2.790 | 118,920,100 |
| 2025-06-23 | 3.138 | 3.148 | 3.117 | 3.131 | 2.805 | 139,667,100 |
| 2025-06-20 | 3.147 | 3.162 | 3.136 | 3.147 | 2.819 | 84,243,800 |
| 2025-06-19 | 3.168 | 3.174 | 3.130 | 3.163 | 2.833 | 170,935,300 |
| 2025-06-18 | 3.159 | 3.181 | 3.141 | 3.174 | 2.843 | 164,565,700 |
| 2025-06-17 | 3.129 | 3.165 | 3.115 | 3.161 | 2.831 | 135,205,300 |
| 2025-06-16 | 3.151 | 3.173 | 3.123 | 3.140 | 2.812 | 222,931,300 |
| 2025-06-13 | 3.170 | 3.185 | 3.140 | 3.155 | 2.826 | 140,939,000 |
| 2025-06-11 | 3.190 | 3.195 | 3.161 | 3.176 | 2.845 | 215,421,600 |
| 2025-06-10 | 3.277 | 3.290 | 3.156 | 3.196 | 2.863 | 450,768,700 |
| 2025-06-09 | 3.352 | 3.360 | 3.247 | 3.260 | 2.920 | 744,070,800 |
| 2025-06-06 | 3.705 | 3.740 | 3.651 | 3.676 | 2.976 | 764,044,400 |
| 2025-06-05 | 3.707 | 3.719 | 3.671 | 3.689 | 2.986 | 314,922,200 |
| 2025-06-04 | 3.690 | 3.750 | 3.648 | 3.680 | 2.979 | 378,290,500 |
| 2025-06-03 | 3.599 | 3.700 | 3.578 | 3.660 | 2.963 | 393,947,100 |
| 2025-06-02 | 3.548 | 3.615 | 3.501 | 3.602 | 2.916 | 263,755,500 |
| 2025-05-30 | 3.524 | 3.560 | 3.510 | 3.540 | 2.865 | 100,691,100 |
| 2025-05-29 | 3.524 | 3.540 | 3.495 | 3.520 | 2.850 | 73,167,500 |
| 2025-05-28 | 3.469 | 3.538 | 3.469 | 3.508 | 2.840 | 106,485,100 |
| 2025-05-27 | 3.460 | 3.474 | 3.416 | 3.458 | 2.799 | 72,651,100 |
| 2025-05-26 | 3.482 | 3.487 | 3.432 | 3.432 | 2.778 | 112,076,400 |
| 2025-05-23 | 3.500 | 3.508 | 3.471 | 3.471 | 2.810 | 83,919,800 |
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.