Inter RAO EES historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.760	2.760	2.670	2.687	2.687	239,476,100
2026-10-21	2.660	2.779	2.635	2.736	2.736	628,216,900
2026-10-20	2.599	2.665	2.593	2.659	2.659	196,268,800
2026-10-19	2.593	2.634	2.560	2.598	2.598	254,681,100
2026-10-16	2.496	2.607	2.496	2.596	2.596	176,287,600
2026-10-15	2.545	2.570	2.494	2.499	2.499	107,468,000
2026-10-14	2.579	2.609	2.525	2.546	2.546	222,825,300
2026-10-13	2.530	2.589	2.510	2.574	2.574	201,165,400
2026-10-12	2.448	2.536	2.434	2.530	2.530	311,464,500
2026-10-09	2.375	2.449	2.375	2.410	2.410	167,600,100
2026-10-08	2.408	2.413	2.362	2.386	2.386	102,826,100
2026-10-07	2.380	2.427	2.380	2.407	2.407	152,289,500
2026-10-06	2.379	2.386	2.342	2.379	2.379	124,577,900
2026-10-05	2.347	2.384	2.346	2.377	2.377	108,263,800
2026-10-02	2.325	2.361	2.322	2.355	2.355	93,190,500
2026-10-01	2.316	2.350	2.306	2.332	2.332	95,333,900
2026-09-30	2.325	2.335	2.301	2.316	2.316	99,046,400
2026-09-29	2.347	2.350	2.297	2.325	2.325	184,895,400
2026-09-28	2.380	2.395	2.320	2.343	2.343	112,636,100
2026-09-25	2.404	2.416	2.361	2.373	2.373	69,510,700
2026-09-24	2.420	2.429	2.375	2.405	2.405	114,524,800
2026-09-23	2.411	2.427	2.366	2.402	2.402	126,234,800
2026-09-22	2.380	2.412	2.373	2.409	2.409	113,101,200

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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