Inter RAO EES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.780 | 3.800 | 3.686 | 3.744 | 3.031 | 119,317,300 |
| 2024-11-27 | 3.755 | 3.769 | 3.590 | 3.720 | 3.012 | 155,663,500 |
| 2024-11-26 | 3.850 | 3.864 | 3.693 | 3.709 | 3.002 | 187,600,900 |
| 2024-11-25 | 3.926 | 3.948 | 3.840 | 3.882 | 3.142 | 77,399,100 |
| 2024-11-22 | 3.927 | 3.962 | 3.897 | 3.905 | 3.161 | 112,697,400 |
| 2024-11-21 | 3.945 | 3.959 | 3.864 | 3.874 | 3.136 | 99,333,500 |
| 2024-11-20 | 3.947 | 3.977 | 3.832 | 3.926 | 3.178 | 155,472,700 |
| 2024-11-19 | 3.990 | 4.050 | 3.892 | 3.910 | 3.165 | 187,531,500 |
| 2024-11-18 | 3.975 | 4.020 | 3.927 | 3.994 | 3.233 | 99,748,500 |
| 2024-11-15 | 3.960 | 4.032 | 3.960 | 4.012 | 3.248 | 128,165,900 |
| 2024-11-14 | 3.909 | 3.977 | 3.895 | 3.949 | 3.197 | 121,530,100 |
| 2024-11-13 | 3.913 | 3.961 | 3.877 | 3.958 | 3.204 | 74,927,000 |
| 2024-11-12 | 3.998 | 3.998 | 3.850 | 3.944 | 3.192 | 126,222,600 |
| 2024-11-11 | 3.931 | 3.992 | 3.903 | 3.961 | 3.206 | 145,932,800 |
| 2024-11-08 | 3.920 | 3.939 | 3.888 | 3.910 | 3.165 | 120,385,600 |
| 2024-11-07 | 3.860 | 3.920 | 3.835 | 3.879 | 3.140 | 78,439,700 |
| 2024-11-06 | 3.870 | 3.923 | 3.856 | 3.871 | 3.133 | 147,997,400 |
| 2024-11-05 | 3.840 | 3.860 | 3.816 | 3.844 | 3.112 | 59,654,500 |
| 2024-11-02 | 3.830 | 3.850 | 3.826 | 3.830 | 3.100 | 29,727,700 |
| 2024-11-01 | 3.781 | 3.849 | 3.770 | 3.838 | 3.107 | 59,620,500 |
| 2024-10-31 | 3.779 | 3.822 | 3.765 | 3.772 | 3.054 | 75,340,800 |
| 2024-10-30 | 3.817 | 3.850 | 3.777 | 3.811 | 3.085 | 108,875,400 |
| 2024-10-29 | 3.755 | 3.819 | 3.753 | 3.807 | 3.082 | 111,819,800 |
| 2024-10-28 | 3.740 | 3.790 | 3.709 | 3.752 | 3.037 | 148,930,900 |
| 2024-10-25 | 3.811 | 3.881 | 3.704 | 3.726 | 3.016 | 309,467,800 |
| 2024-10-24 | 3.746 | 3.781 | 3.729 | 3.765 | 3.048 | 37,619,800 |
| 2024-10-23 | 3.815 | 3.820 | 3.718 | 3.803 | 3.079 | 47,107,000 |
| 2024-10-22 | 3.867 | 3.875 | 3.786 | 3.802 | 3.078 | 55,831,900 |
| 2024-10-21 | 3.874 | 3.895 | 3.854 | 3.861 | 3.126 | 51,044,800 |
| 2024-10-18 | 3.855 | 3.880 | 3.834 | 3.838 | 3.107 | 48,164,200 |
| 2024-10-17 | 3.864 | 3.883 | 3.845 | 3.852 | 3.118 | 49,637,500 |
| 2024-10-16 | 3.890 | 3.894 | 3.856 | 3.865 | 3.129 | 35,146,600 |
| 2024-10-15 | 3.872 | 3.899 | 3.835 | 3.890 | 3.149 | 51,653,100 |
| 2024-10-14 | 3.835 | 3.880 | 3.776 | 3.870 | 3.133 | 62,651,200 |
| 2024-10-11 | 3.862 | 3.881 | 3.787 | 3.826 | 3.097 | 72,493,500 |
| 2024-10-10 | 3.853 | 3.884 | 3.842 | 3.857 | 3.122 | 34,348,400 |
| 2024-10-09 | 3.860 | 3.881 | 3.824 | 3.830 | 3.101 | 51,287,100 |
| 2024-10-08 | 3.809 | 3.908 | 3.801 | 3.870 | 3.133 | 143,905,100 |
| 2024-10-07 | 3.800 | 3.816 | 3.770 | 3.791 | 3.069 | 62,328,500 |
| 2024-10-04 | 3.762 | 3.817 | 3.739 | 3.816 | 3.089 | 81,924,400 |
| 2024-10-03 | 3.688 | 3.772 | 3.656 | 3.742 | 3.029 | 89,530,300 |
| 2024-10-02 | 3.804 | 3.818 | 3.638 | 3.660 | 2.963 | 192,107,100 |
| 2024-10-01 | 3.818 | 3.818 | 3.759 | 3.809 | 3.084 | 65,365,500 |
| 2024-09-30 | 3.815 | 3.850 | 3.800 | 3.812 | 3.086 | 89,901,600 |
| 2024-09-27 | 3.844 | 3.854 | 3.770 | 3.807 | 3.082 | 110,146,900 |
| 2024-09-26 | 3.829 | 3.847 | 3.812 | 3.842 | 3.110 | 57,216,300 |
| 2024-09-25 | 3.917 | 3.917 | 3.812 | 3.812 | 3.086 | 97,854,400 |
| 2024-09-24 | 3.922 | 3.930 | 3.890 | 3.900 | 3.157 | 71,330,600 |
| 2024-09-23 | 3.871 | 3.950 | 3.871 | 3.903 | 3.160 | 131,302,100 |
| 2024-09-20 | 3.800 | 3.880 | 3.800 | 3.850 | 3.116 | 93,823,100 |
| 2024-09-19 | 3.841 | 3.873 | 3.801 | 3.803 | 3.078 | 108,461,000 |
| 2024-09-18 | 3.815 | 3.885 | 3.774 | 3.857 | 3.122 | 141,284,000 |
| 2024-09-17 | 3.790 | 3.810 | 3.731 | 3.809 | 3.084 | 88,671,700 |
| 2024-09-16 | 3.715 | 3.812 | 3.712 | 3.800 | 3.076 | 120,681,000 |
| 2024-09-13 | 3.644 | 3.709 | 3.592 | 3.692 | 2.988 | 112,893,400 |
| 2024-09-12 | 3.618 | 3.653 | 3.616 | 3.621 | 2.931 | 58,225,100 |
| 2024-09-11 | 3.683 | 3.698 | 3.618 | 3.652 | 2.956 | 91,266,100 |
| 2024-09-10 | 3.721 | 3.721 | 3.670 | 3.679 | 2.978 | 63,122,600 |
| 2024-09-09 | 3.658 | 3.721 | 3.650 | 3.699 | 2.995 | 84,307,600 |
| 2024-09-06 | 3.605 | 3.655 | 3.603 | 3.617 | 2.928 | 66,454,600 |
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.