Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 75.550 | 81.000 | 75.550 | 80.400 | 80.400 | 63,580 |
| 2024-06-11 | 83.500 | 84.650 | 80.950 | 82.100 | 82.100 | 36,220 |
| 2024-06-10 | 84.350 | 86.250 | 83.100 | 83.350 | 83.350 | 51,580 |
| 2024-06-07 | 81.000 | 84.500 | 80.600 | 84.200 | 84.200 | 79,860 |
| 2024-06-06 | 81.650 | 82.400 | 80.350 | 80.950 | 80.950 | 21,910 |
| 2024-06-05 | 81.000 | 82.950 | 80.650 | 81.600 | 81.600 | 54,860 |
| 2024-06-04 | 77.000 | 80.650 | 76.550 | 80.500 | 80.500 | 46,460 |
| 2024-06-03 | 80.000 | 80.950 | 74.850 | 77.200 | 77.200 | 103,350 |
| 2024-05-31 | 84.500 | 84.500 | 78.500 | 78.700 | 78.700 | 198,180 |
| 2024-05-30 | 84.700 | 85.850 | 84.500 | 84.500 | 84.500 | 23,730 |
| 2024-05-29 | 86.000 | 86.900 | 83.650 | 84.600 | 84.600 | 78,510 |
| 2024-05-28 | 86.200 | 89.500 | 84.150 | 85.950 | 85.950 | 123,860 |
| 2024-05-27 | 88.750 | 90.800 | 85.000 | 86.200 | 86.200 | 132,670 |
| 2024-05-24 | 90.850 | 91.300 | 88.050 | 88.400 | 88.400 | 105,760 |
| 2024-05-23 | 91.450 | 91.450 | 90.200 | 90.600 | 90.600 | 26,550 |
| 2024-05-22 | 91.200 | 92.450 | 90.550 | 91.300 | 91.300 | 65,820 |
| 2024-05-21 | 92.650 | 92.950 | 90.150 | 91.750 | 91.750 | 123,180 |
| 2024-05-20 | 93.900 | 94.550 | 92.150 | 92.650 | 92.650 | 67,990 |
| 2024-05-17 | 95.700 | 95.700 | 92.100 | 93.900 | 93.900 | 91,330 |
| 2024-05-16 | 97.500 | 97.500 | 94.800 | 95.200 | 95.200 | 86,350 |
| 2024-05-15 | 93.200 | 97.500 | 93.200 | 97.500 | 97.500 | 241,560 |
| 2024-05-14 | 93.200 | 93.850 | 92.800 | 93.200 | 93.200 | 55,130 |
| 2024-05-13 | 94.050 | 94.550 | 92.800 | 93.200 | 93.200 | 90,880 |
| 2024-05-10 | 94.400 | 94.800 | 92.100 | 93.700 | 93.700 | 69,420 |
| 2024-05-08 | 95.250 | 95.250 | 93.250 | 94.350 | 94.350 | 63,460 |
| 2024-05-07 | 94.850 | 95.250 | 94.500 | 94.800 | 94.800 | 22,620 |
| 2024-05-06 | 96.350 | 96.350 | 94.000 | 94.700 | 94.700 | 81,830 |
| 2024-05-03 | 96.500 | 97.950 | 96.000 | 96.350 | 96.350 | 73,600 |
| 2024-05-02 | 94.300 | 98.100 | 94.050 | 96.500 | 96.500 | 275,870 |
| 2024-04-30 | 94.550 | 94.850 | 94.050 | 94.650 | 94.650 | 33,060 |
| 2024-04-29 | 95.300 | 95.650 | 93.350 | 94.350 | 94.350 | 124,910 |
| 2024-04-27 | 96.250 | 97.150 | 95.700 | 95.700 | 95.700 | 50,490 |
| 2024-04-26 | 96.200 | 97.950 | 96.150 | 96.250 | 96.250 | 48,740 |
| 2024-04-25 | 96.050 | 96.900 | 95.500 | 96.000 | 96.000 | 70,470 |
| 2024-04-24 | 97.700 | 97.900 | 95.600 | 96.050 | 96.050 | 71,370 |
| 2024-04-23 | 98.500 | 98.950 | 97.000 | 97.500 | 97.500 | 62,880 |
| 2024-04-22 | 98.400 | 99.750 | 97.600 | 98.100 | 98.100 | 55,570 |
| 2024-04-19 | 96.750 | 99.950 | 95.800 | 98.850 | 98.850 | 149,300 |
| 2024-04-18 | 97.050 | 97.050 | 95.550 | 96.050 | 96.050 | 72,510 |
| 2024-04-17 | 98.950 | 98.950 | 96.550 | 96.950 | 96.950 | 73,870 |
| 2024-04-16 | 99.100 | 100.50 | 98.250 | 98.500 | 98.500 | 52,910 |
| 2024-04-15 | 98.150 | 101.40 | 98.150 | 99.100 | 99.100 | 70,900 |
| 2024-04-12 | 98.550 | 102.00 | 98.000 | 99.650 | 99.650 | 242,300 |
| 2024-04-11 | 100.00 | 100.20 | 98.050 | 98.100 | 98.100 | 87,100 |
| 2024-04-10 | 100.05 | 103.10 | 98.700 | 99.200 | 99.200 | 547,680 |
| 2024-04-09 | 96.350 | 104.95 | 95.300 | 99.700 | 99.700 | 1,161,260 |
| 2024-04-08 | 94.900 | 96.700 | 94.550 | 96.100 | 96.100 | 200,940 |
| 2024-04-05 | 93.600 | 96.000 | 92.450 | 94.900 | 94.900 | 162,690 |
| 2024-04-04 | 95.000 | 95.650 | 93.600 | 93.700 | 93.700 | 81,740 |
| 2024-04-03 | 95.550 | 96.750 | 94.200 | 94.850 | 94.850 | 105,100 |
| 2024-04-02 | 93.150 | 95.000 | 92.250 | 94.300 | 94.300 | 104,730 |
| 2024-04-01 | 91.750 | 93.500 | 91.700 | 93.200 | 93.200 | 72,030 |
| 2024-03-29 | 93.200 | 93.650 | 89.600 | 91.700 | 91.700 | 117,320 |
| 2024-03-28 | 94.300 | 94.600 | 92.200 | 93.200 | 93.200 | 54,530 |
| 2024-03-27 | 95.900 | 96.000 | 93.000 | 93.400 | 93.400 | 76,250 |
| 2024-03-26 | 92.200 | 95.900 | 92.200 | 94.500 | 94.500 | 132,470 |
| 2024-03-25 | 91.700 | 92.950 | 91.000 | 92.000 | 92.000 | 47,460 |
| 2024-03-22 | 94.000 | 94.650 | 90.300 | 91.200 | 91.200 | 109,500 |
| 2024-03-21 | 93.150 | 97.500 | 92.900 | 93.350 | 93.350 | 168,830 |
| 2024-03-20 | 94.300 | 94.900 | 92.700 | 93.150 | 93.150 | 52,360 |
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.