Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 59.600 | 60.450 | 56.400 | 58.050 | 58.050 | 128,830 |
| 2024-09-04 | 55.950 | 60.900 | 55.750 | 59.000 | 59.000 | 57,120 |
| 2024-09-03 | 57.350 | 59.600 | 54.700 | 55.750 | 55.750 | 119,370 |
| 2024-09-02 | 63.000 | 63.700 | 56.000 | 57.450 | 57.450 | 355,120 |
| 2024-08-30 | 67.350 | 68.350 | 63.350 | 63.950 | 63.950 | 63,380 |
| 2024-08-29 | 67.300 | 68.500 | 65.850 | 66.600 | 66.600 | 41,880 |
| 2024-08-28 | 67.700 | 68.100 | 65.850 | 66.400 | 66.400 | 57,110 |
| 2024-08-27 | 68.850 | 69.100 | 67.750 | 68.250 | 68.250 | 21,990 |
| 2024-08-26 | 67.100 | 69.300 | 66.850 | 68.500 | 68.500 | 46,720 |
| 2024-08-23 | 72.200 | 72.200 | 66.250 | 66.750 | 66.750 | 108,740 |
| 2024-08-22 | 74.350 | 74.350 | 72.200 | 72.200 | 72.200 | 22,380 |
| 2024-08-21 | 73.200 | 74.500 | 72.750 | 73.600 | 73.600 | 37,530 |
| 2024-08-20 | 73.600 | 74.050 | 72.600 | 73.100 | 73.100 | 21,050 |
| 2024-08-19 | 76.100 | 76.450 | 73.100 | 73.100 | 73.100 | 46,190 |
| 2024-08-16 | 75.000 | 76.750 | 74.350 | 74.800 | 74.800 | 30,400 |
| 2024-08-15 | 75.500 | 76.950 | 74.700 | 75.350 | 75.350 | 21,200 |
| 2024-08-14 | 75.950 | 82.000 | 75.000 | 75.250 | 75.250 | 200,950 |
| 2024-08-13 | 73.850 | 75.450 | 73.350 | 75.000 | 75.000 | 67,980 |
| 2024-08-12 | 73.550 | 74.250 | 72.500 | 73.350 | 73.350 | 33,560 |
| 2024-08-09 | 74.200 | 75.000 | 72.850 | 73.650 | 73.650 | 47,010 |
| 2024-08-08 | 74.600 | 74.600 | 73.800 | 73.850 | 73.850 | 11,070 |
| 2024-08-07 | 74.350 | 74.650 | 73.300 | 74.550 | 74.550 | 22,510 |
| 2024-08-06 | 75.150 | 75.600 | 73.500 | 74.150 | 74.150 | 51,290 |
| 2024-08-05 | 75.500 | 75.900 | 72.600 | 74.950 | 74.950 | 44,900 |
| 2024-08-02 | 76.800 | 77.650 | 76.050 | 76.100 | 76.100 | 27,990 |
| 2024-08-01 | 77.250 | 78.000 | 76.750 | 77.000 | 77.000 | 29,370 |
| 2024-07-31 | 77.950 | 78.050 | 76.100 | 77.100 | 77.100 | 44,760 |
| 2024-07-30 | 77.100 | 78.800 | 75.950 | 77.750 | 77.750 | 17,970 |
| 2024-07-29 | 78.250 | 78.250 | 75.200 | 76.500 | 76.500 | 37,730 |
| 2024-07-26 | 80.900 | 82.250 | 75.900 | 78.250 | 78.250 | 77,980 |
| 2024-07-25 | 84.300 | 84.300 | 78.500 | 81.500 | 81.500 | 93,590 |
| 2024-07-24 | 81.400 | 86.000 | 80.700 | 82.400 | 82.400 | 146,710 |
| 2024-07-23 | 81.550 | 82.450 | 80.350 | 81.500 | 81.500 | 61,700 |
| 2024-07-22 | 82.350 | 82.800 | 80.400 | 81.100 | 81.100 | 49,320 |
| 2024-07-19 | 81.050 | 82.500 | 80.150 | 80.800 | 80.800 | 43,710 |
| 2024-07-18 | 78.000 | 82.500 | 78.000 | 81.650 | 81.650 | 108,540 |
| 2024-07-17 | 83.900 | 83.900 | 80.050 | 81.100 | 81.100 | 78,090 |
| 2024-07-16 | 79.250 | 81.150 | 78.400 | 79.350 | 79.350 | 38,740 |
| 2024-07-15 | 79.150 | 80.000 | 77.500 | 78.900 | 78.900 | 50,650 |
| 2024-07-12 | 77.400 | 79.700 | 75.350 | 76.850 | 76.850 | 56,380 |
| 2024-07-11 | 73.950 | 77.600 | 72.000 | 76.450 | 76.450 | 59,540 |
| 2024-07-10 | 78.600 | 80.250 | 74.050 | 74.100 | 74.100 | 85,590 |
| 2024-07-09 | 83.300 | 84.650 | 76.450 | 76.750 | 76.750 | 204,130 |
| 2024-07-08 | 85.500 | 86.150 | 82.000 | 82.400 | 82.400 | 150,780 |
| 2024-07-05 | 80.150 | 88.000 | 77.850 | 86.200 | 86.200 | 251,980 |
| 2024-07-04 | 77.150 | 86.950 | 75.400 | 84.300 | 84.300 | 190,210 |
| 2024-07-03 | 77.100 | 79.550 | 76.450 | 77.100 | 77.100 | 45,140 |
| 2024-07-02 | 76.300 | 78.850 | 76.000 | 77.050 | 77.050 | 76,360 |
| 2024-07-01 | 76.450 | 76.700 | 74.500 | 76.300 | 76.300 | 47,330 |
| 2024-06-28 | 75.650 | 76.650 | 75.150 | 75.300 | 75.300 | 10,450 |
| 2024-06-27 | 76.450 | 77.400 | 74.800 | 75.750 | 75.750 | 40,820 |
| 2024-06-26 | 75.550 | 76.500 | 75.450 | 76.450 | 76.450 | 19,630 |
| 2024-06-25 | 76.000 | 76.000 | 74.700 | 75.550 | 75.550 | 17,410 |
| 2024-06-24 | 77.550 | 77.950 | 74.800 | 75.600 | 75.600 | 58,090 |
| 2024-06-21 | 77.700 | 80.050 | 77.450 | 77.950 | 77.950 | 15,410 |
| 2024-06-20 | 76.700 | 78.200 | 75.050 | 77.650 | 77.650 | 47,960 |
| 2024-06-19 | 78.650 | 78.650 | 75.650 | 75.900 | 75.900 | 36,270 |
| 2024-06-18 | 81.050 | 84.250 | 78.000 | 78.650 | 78.650 | 80,110 |
| 2024-06-17 | 82.250 | 82.250 | 80.350 | 81.000 | 81.000 | 19,800 |
| 2024-06-14 | 80.950 | 82.050 | 80.100 | 81.500 | 81.500 | 22,610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-23 | 0.6100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.