Yevropyeyskaya Elyektrotyekhnika PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-25	12.740	12.760	12.520	12.600	12.600	253,750
2023-12-22	12.620	12.760	12.560	12.760	12.760	231,350
2023-12-21	12.580	12.700	12.440	12.620	12.620	375,390
2023-12-20	12.640	12.760	12.420	12.580	12.580	198,750
2023-12-19	12.760	12.820	12.220	12.420	12.420	860,670
2023-12-18	12.340	12.760	12.340	12.760	12.760	628,920
2023-12-15	12.960	12.960	12.500	12.700	12.700	653,600
2023-12-14	12.740	13.000	12.740	12.960	12.960	244,160
2023-12-13	12.800	12.820	12.460	12.740	12.740	562,880
2023-12-12	12.340	12.920	12.260	12.660	12.660	536,400
2023-12-11	12.360	12.520	12.280	12.480	12.480	474,300
2023-12-08	12.240	12.340	12.140	12.340	12.340	231,240
2023-12-07	12.300	12.340	12.080	12.240	12.240	296,660
2023-12-06	12.300	12.340	12.080	12.180	12.180	291,110
2023-12-05	12.320	12.360	12.100	12.300	12.300	267,960
2023-12-04	12.480	12.580	12.120	12.340	12.340	501,900
2023-12-01	12.620	12.800	12.100	12.540	12.540	486,810
2023-11-30	12.700	12.720	12.080	12.560	12.560	701,550
2023-11-29	13.000	13.000	12.600	12.700	12.700	533,530
2023-11-28	12.900	12.980	12.800	12.960	12.960	122,910
2023-11-27	13.160	13.160	12.820	12.900	12.900	488,330
2023-11-24	13.080	13.200	12.920	13.000	13.000	307,810
2023-11-23	13.220	13.260	13.000	13.040	13.040	334,780
2023-11-22	13.120	13.300	13.100	13.260	13.260	378,460
2023-11-21	13.220	13.300	13.080	13.120	13.120	123,290
2023-11-20	13.100	13.280	13.100	13.220	13.220	120,180
2023-11-17	13.160	13.360	13.020	13.300	13.300	245,470
2023-11-16	13.080	13.260	13.040	13.160	13.160	224,880
2023-11-15	13.140	13.200	12.960	13.080	13.080	440,800
2023-11-14	13.220	13.260	12.920	13.140	13.140	515,560
2023-11-13	13.180	13.420	13.140	13.160	13.160	372,480
2023-11-10	13.500	13.580	13.140	13.180	13.180	337,230
2023-11-09	13.700	13.740	13.100	13.400	13.400	809,010
2023-11-08	13.760	13.880	13.580	13.660	13.660	295,280
2023-11-07	14.060	14.100	13.460	13.660	13.660	922,760
2023-11-06	13.600	14.140	13.580	14.000	14.000	746,210
2023-11-03	13.380	13.580	13.180	13.500	13.500	840,890
2023-11-02	13.640	13.780	13.120	13.240	13.240	979,730
2023-11-01	13.700	13.720	13.380	13.600	13.600	369,760
2023-10-31	13.720	13.720	13.480	13.700	13.700	369,580
2023-10-30	13.500	13.860	13.500	13.660	13.660	446,070
2023-10-27	13.620	14.000	13.240	13.440	13.440	1,012,280
2023-10-26	14.000	14.160	13.400	13.620	13.620	1,232,550
2023-10-25	13.560	14.000	13.480	13.960	13.960	749,660
2023-10-24	13.320	13.540	13.220	13.500	13.500	451,830
2023-10-23	13.040	14.160	12.820	13.320	13.320	2,113,670
2023-10-20	13.340	13.380	12.900	13.040	13.040	436,660
2023-10-19	13.400	13.500	13.240	13.340	13.340	295,540
2023-10-18	13.780	13.780	13.120	13.300	13.300	660,090
2023-10-17	12.880	14.420	12.720	13.240	13.240	2,415,630
2023-10-16	12.700	12.860	12.600	12.780	12.780	357,620
2023-10-13	12.700	12.740	12.540	12.700	12.700	159,190
2023-10-12	12.700	12.780	12.520	12.660	12.660	254,350
2023-10-11	12.740	12.860	12.680	12.740	12.740	141,370
2023-10-10	12.860	12.860	12.640	12.780	12.780	188,350
2023-10-09	12.580	12.880	12.580	12.840	12.840	263,720
2023-10-06	12.980	13.140	12.480	12.580	12.580	797,200
2023-10-05	13.120	13.120	12.740	12.980	12.980	346,220
2023-10-04	13.440	13.520	13.060	13.100	13.100	756,600
2023-10-03	12.660	13.300	12.500	13.280	13.280	1,523,080

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.7500 RUB
2022-10-11	0.3100 RUB
2021-07-08	0.2700 RUB
2020-11-20	0.3185 RUB
2019-07-16	0.0961 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.