Inter RAO EES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.510 | 3.517 | 3.470 | 3.485 | 2.821 | 98,331,800 |
| 2025-05-21 | 3.537 | 3.550 | 3.500 | 3.500 | 2.833 | 66,931,600 |
| 2025-05-20 | 3.539 | 3.552 | 3.522 | 3.528 | 2.856 | 62,441,400 |
| 2025-05-19 | 3.525 | 3.584 | 3.525 | 3.545 | 2.870 | 118,224,600 |
| 2025-05-16 | 3.519 | 3.543 | 3.470 | 3.516 | 2.846 | 116,705,700 |
| 2025-05-15 | 3.510 | 3.559 | 3.510 | 3.510 | 2.842 | 91,363,000 |
| 2025-05-14 | 3.597 | 3.620 | 3.511 | 3.522 | 2.851 | 206,906,900 |
| 2025-05-13 | 3.606 | 3.618 | 3.576 | 3.605 | 2.918 | 76,542,700 |
| 2025-05-12 | 3.577 | 3.634 | 3.566 | 3.600 | 2.914 | 167,453,300 |
| 2025-05-08 | 3.550 | 3.580 | 3.550 | 3.570 | 2.890 | 48,105,100 |
| 2025-05-07 | 3.520 | 3.572 | 3.481 | 3.557 | 2.880 | 120,403,000 |
| 2025-05-06 | 3.466 | 3.546 | 3.451 | 3.505 | 2.837 | 137,976,200 |
| 2025-05-05 | 3.488 | 3.530 | 3.440 | 3.449 | 2.792 | 155,807,300 |
| 2025-05-02 | 3.527 | 3.537 | 3.480 | 3.485 | 2.821 | 71,352,700 |
| 2025-04-30 | 3.550 | 3.570 | 3.486 | 3.524 | 2.853 | 151,258,600 |
| 2025-04-29 | 3.607 | 3.615 | 3.522 | 3.568 | 2.888 | 92,248,900 |
| 2025-04-28 | 3.585 | 3.643 | 3.580 | 3.616 | 2.927 | 208,070,700 |
| 2025-04-25 | 3.541 | 3.594 | 3.539 | 3.573 | 2.893 | 139,756,600 |
| 2025-04-24 | 3.558 | 3.572 | 3.530 | 3.544 | 2.869 | 89,113,200 |
| 2025-04-23 | 3.570 | 3.586 | 3.521 | 3.540 | 2.866 | 105,650,600 |
| 2025-04-22 | 3.540 | 3.592 | 3.529 | 3.560 | 2.882 | 136,480,600 |
| 2025-04-21 | 3.506 | 3.567 | 3.506 | 3.535 | 2.861 | 163,031,900 |
| 2025-04-18 | 3.527 | 3.531 | 3.464 | 3.522 | 2.851 | 114,925,000 |
| 2025-04-17 | 3.536 | 3.537 | 3.504 | 3.514 | 2.845 | 145,494,700 |
| 2025-04-16 | 3.500 | 3.542 | 3.463 | 3.519 | 2.849 | 98,014,100 |
| 2025-04-15 | 3.513 | 3.534 | 3.460 | 3.474 | 2.812 | 197,935,800 |
| 2025-04-14 | 3.580 | 3.635 | 3.489 | 3.505 | 2.837 | 251,121,200 |
| 2025-04-11 | 3.500 | 3.590 | 3.494 | 3.553 | 2.876 | 155,907,500 |
| 2025-04-10 | 3.502 | 3.539 | 3.434 | 3.534 | 2.861 | 190,401,500 |
| 2025-04-09 | 3.372 | 3.499 | 3.324 | 3.380 | 2.736 | 250,437,400 |
| 2025-04-08 | 3.453 | 3.499 | 3.366 | 3.465 | 2.805 | 162,908,200 |
| 2025-04-07 | 3.525 | 3.571 | 3.300 | 3.433 | 2.779 | 475,018,900 |
| 2025-04-04 | 3.613 | 3.632 | 3.505 | 3.553 | 2.876 | 242,660,900 |
| 2025-04-03 | 3.640 | 3.669 | 3.578 | 3.585 | 2.902 | 118,568,600 |
| 2025-04-02 | 3.601 | 3.661 | 3.590 | 3.622 | 2.932 | 111,736,800 |
| 2025-04-01 | 3.655 | 3.677 | 3.587 | 3.632 | 2.940 | 143,288,600 |
| 2025-03-31 | 3.640 | 3.659 | 3.556 | 3.658 | 2.961 | 196,359,500 |
| 2025-03-28 | 3.675 | 3.686 | 3.623 | 3.637 | 2.944 | 173,650,600 |
| 2025-03-27 | 3.719 | 3.719 | 3.678 | 3.693 | 2.990 | 125,131,900 |
| 2025-03-26 | 3.741 | 3.752 | 3.711 | 3.715 | 3.007 | 86,710,100 |
| 2025-03-25 | 3.740 | 3.755 | 3.702 | 3.728 | 3.018 | 115,399,700 |
| 2025-03-24 | 3.752 | 3.759 | 3.736 | 3.750 | 3.036 | 106,585,600 |
| 2025-03-21 | 3.769 | 3.770 | 3.732 | 3.736 | 3.024 | 117,341,100 |
| 2025-03-20 | 3.775 | 3.798 | 3.727 | 3.763 | 3.046 | 228,698,400 |
| 2025-03-19 | 3.779 | 3.790 | 3.751 | 3.774 | 3.055 | 176,646,100 |
| 2025-03-18 | 3.768 | 3.800 | 3.740 | 3.751 | 3.036 | 247,323,700 |
| 2025-03-17 | 3.743 | 3.808 | 3.731 | 3.754 | 3.039 | 230,496,600 |
| 2025-03-14 | 3.698 | 3.752 | 3.681 | 3.750 | 3.035 | 130,426,600 |
| 2025-03-13 | 3.712 | 3.728 | 3.671 | 3.677 | 2.977 | 182,625,000 |
| 2025-03-12 | 3.747 | 3.748 | 3.691 | 3.713 | 3.005 | 108,225,400 |
| 2025-03-11 | 3.726 | 3.764 | 3.712 | 3.729 | 3.018 | 105,250,200 |
| 2025-03-10 | 3.734 | 3.774 | 3.718 | 3.744 | 3.031 | 132,062,800 |
| 2025-03-07 | 3.751 | 3.788 | 3.699 | 3.709 | 3.002 | 163,528,100 |
| 2025-03-06 | 3.781 | 3.817 | 3.737 | 3.775 | 3.056 | 206,758,600 |
| 2025-03-05 | 3.838 | 3.858 | 3.769 | 3.825 | 3.097 | 237,679,000 |
| 2025-03-04 | 3.735 | 3.858 | 3.728 | 3.820 | 3.093 | 327,132,300 |
| 2025-03-03 | 3.785 | 3.795 | 3.695 | 3.710 | 3.003 | 277,949,800 |
| 2025-02-28 | 3.780 | 3.835 | 3.730 | 3.743 | 3.030 | 588,442,700 |
| 2025-02-27 | 3.830 | 3.870 | 3.762 | 3.790 | 3.068 | 337,419,300 |
| 2025-02-26 | 3.950 | 3.973 | 3.790 | 3.830 | 3.101 | 457,525,000 |
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.