Inter RAO EES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.960 | 3.977 | 3.902 | 3.926 | 3.178 | 378,473,800 |
| 2025-02-24 | 3.893 | 3.970 | 3.886 | 3.921 | 3.174 | 369,021,800 |
| 2025-02-21 | 3.893 | 3.928 | 3.835 | 3.873 | 3.135 | 207,415,000 |
| 2025-02-20 | 3.894 | 3.909 | 3.878 | 3.895 | 3.153 | 124,277,000 |
| 2025-02-19 | 3.885 | 3.914 | 3.850 | 3.885 | 3.145 | 226,383,100 |
| 2025-02-18 | 3.985 | 3.985 | 3.830 | 3.895 | 3.153 | 355,517,400 |
| 2025-02-17 | 3.871 | 3.978 | 3.854 | 3.920 | 3.173 | 482,013,100 |
| 2025-02-14 | 3.858 | 3.938 | 3.760 | 3.808 | 3.083 | 409,961,800 |
| 2025-02-13 | 3.844 | 4.000 | 3.753 | 3.864 | 3.128 | 473,293,900 |
| 2025-02-12 | 3.729 | 3.869 | 3.701 | 3.715 | 3.007 | 403,044,300 |
| 2025-02-11 | 3.707 | 3.736 | 3.701 | 3.732 | 3.021 | 108,601,500 |
| 2025-02-10 | 3.710 | 3.746 | 3.694 | 3.717 | 3.009 | 171,156,000 |
| 2025-02-07 | 3.721 | 3.727 | 3.699 | 3.710 | 3.003 | 54,037,600 |
| 2025-02-06 | 3.720 | 3.730 | 3.699 | 3.720 | 3.012 | 75,796,900 |
| 2025-02-05 | 3.698 | 3.725 | 3.661 | 3.692 | 2.988 | 81,893,500 |
| 2025-02-04 | 3.703 | 3.724 | 3.690 | 3.699 | 2.995 | 62,659,500 |
| 2025-02-03 | 3.707 | 3.722 | 3.686 | 3.710 | 3.003 | 94,493,100 |
| 2025-01-31 | 3.720 | 3.732 | 3.680 | 3.690 | 2.987 | 102,022,300 |
| 2025-01-30 | 3.701 | 3.732 | 3.697 | 3.718 | 3.010 | 106,705,100 |
| 2025-01-29 | 3.715 | 3.729 | 3.690 | 3.700 | 2.995 | 95,855,200 |
| 2025-01-28 | 3.692 | 3.728 | 3.661 | 3.692 | 2.988 | 148,568,700 |
| 2025-01-27 | 3.750 | 3.759 | 3.671 | 3.686 | 2.984 | 146,586,900 |
| 2025-01-24 | 3.770 | 3.779 | 3.736 | 3.739 | 3.027 | 138,492,600 |
| 2025-01-23 | 3.810 | 3.810 | 3.735 | 3.749 | 3.035 | 148,839,900 |
| 2025-01-22 | 3.795 | 3.836 | 3.770 | 3.833 | 3.103 | 177,452,100 |
| 2025-01-21 | 3.769 | 3.795 | 3.753 | 3.788 | 3.066 | 75,243,900 |
| 2025-01-20 | 3.799 | 3.800 | 3.755 | 3.761 | 3.044 | 186,984,000 |
| 2025-01-17 | 3.780 | 3.780 | 3.750 | 3.760 | 3.044 | 162,723,800 |
| 2025-01-16 | 3.772 | 3.799 | 3.760 | 3.779 | 3.059 | 118,620,900 |
| 2025-01-15 | 3.767 | 3.771 | 3.723 | 3.730 | 3.020 | 106,269,900 |
| 2025-01-14 | 3.775 | 3.775 | 3.750 | 3.752 | 3.037 | 81,360,000 |
| 2025-01-13 | 3.759 | 3.800 | 3.733 | 3.783 | 3.063 | 143,983,000 |
| 2025-01-10 | 3.732 | 3.775 | 3.641 | 3.744 | 3.031 | 209,426,700 |
| 2025-01-09 | 3.820 | 3.845 | 3.700 | 3.726 | 3.016 | 118,237,400 |
| 2025-01-08 | 3.750 | 3.827 | 3.748 | 3.805 | 3.080 | 80,555,800 |
| 2025-01-06 | 3.740 | 3.750 | 3.672 | 3.747 | 3.033 | 54,778,800 |
| 2025-01-03 | 3.745 | 3.792 | 3.700 | 3.746 | 3.033 | 75,351,600 |
| 2024-12-30 | 3.680 | 3.734 | 3.680 | 3.720 | 3.012 | 124,263,800 |
| 2024-12-28 | 3.669 | 3.696 | 3.645 | 3.655 | 2.959 | 118,102,500 |
| 2024-12-27 | 3.670 | 3.673 | 3.641 | 3.648 | 2.953 | 103,723,600 |
| 2024-12-26 | 3.722 | 3.728 | 3.643 | 3.679 | 2.978 | 187,404,100 |
| 2024-12-25 | 3.673 | 3.721 | 3.620 | 3.708 | 3.001 | 136,825,000 |
| 2024-12-24 | 3.739 | 3.743 | 3.653 | 3.661 | 2.963 | 102,918,800 |
| 2024-12-23 | 3.803 | 3.814 | 3.694 | 3.721 | 3.012 | 209,612,600 |
| 2024-12-20 | 3.655 | 3.800 | 3.655 | 3.784 | 3.063 | 238,095,200 |
| 2024-12-19 | 3.594 | 3.680 | 3.557 | 3.674 | 2.974 | 172,060,600 |
| 2024-12-18 | 3.562 | 3.618 | 3.524 | 3.573 | 2.893 | 75,607,700 |
| 2024-12-17 | 3.512 | 3.575 | 3.510 | 3.543 | 2.868 | 112,503,400 |
| 2024-12-16 | 3.600 | 3.606 | 3.500 | 3.511 | 2.842 | 98,905,800 |
| 2024-12-13 | 3.591 | 3.618 | 3.572 | 3.613 | 2.925 | 39,675,400 |
| 2024-12-12 | 3.630 | 3.636 | 3.570 | 3.574 | 2.893 | 64,870,000 |
| 2024-12-11 | 3.620 | 3.633 | 3.581 | 3.592 | 2.908 | 95,085,400 |
| 2024-12-10 | 3.710 | 3.710 | 3.612 | 3.620 | 2.930 | 93,909,600 |
| 2024-12-09 | 3.710 | 3.740 | 3.678 | 3.722 | 3.013 | 90,411,400 |
| 2024-12-06 | 3.720 | 3.756 | 3.621 | 3.673 | 2.973 | 87,218,700 |
| 2024-12-05 | 3.634 | 3.740 | 3.600 | 3.681 | 2.980 | 130,277,600 |
| 2024-12-04 | 3.722 | 3.780 | 3.600 | 3.650 | 2.955 | 123,281,300 |
| 2024-12-03 | 3.860 | 3.871 | 3.711 | 3.745 | 3.032 | 107,303,600 |
| 2024-12-02 | 3.821 | 3.882 | 3.821 | 3.863 | 3.127 | 79,389,600 |
| 2024-11-29 | 3.787 | 3.841 | 3.767 | 3.827 | 3.098 | 110,137,000 |
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.