Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 95.800 | 95.800 | 94.050 | 94.450 | 94.450 | 55,790 |
| 2024-03-18 | 95.350 | 95.950 | 94.350 | 95.000 | 95.000 | 51,660 |
| 2024-03-15 | 95.850 | 97.400 | 95.050 | 95.200 | 95.200 | 65,910 |
| 2024-03-14 | 95.400 | 96.950 | 95.000 | 95.050 | 95.050 | 77,030 |
| 2024-03-13 | 97.400 | 97.400 | 95.350 | 95.350 | 95.350 | 97,460 |
| 2024-03-12 | 97.600 | 97.650 | 96.650 | 96.850 | 96.850 | 61,000 |
| 2024-03-11 | 98.250 | 98.250 | 97.000 | 97.350 | 97.350 | 67,450 |
| 2024-03-07 | 98.200 | 99.350 | 97.050 | 97.150 | 97.150 | 46,030 |
| 2024-03-06 | 97.900 | 98.300 | 96.850 | 97.750 | 97.750 | 47,810 |
| 2024-03-05 | 97.700 | 99.450 | 97.600 | 97.800 | 97.800 | 47,650 |
| 2024-03-04 | 98.000 | 98.350 | 97.000 | 97.750 | 97.750 | 57,170 |
| 2024-03-01 | 97.750 | 103.20 | 95.700 | 97.100 | 97.100 | 126,270 |
| 2024-02-29 | 98.950 | 98.950 | 96.100 | 97.000 | 97.000 | 109,740 |
| 2024-02-28 | 97.650 | 99.150 | 97.150 | 97.400 | 97.400 | 34,810 |
| 2024-02-27 | 98.450 | 99.500 | 97.000 | 97.650 | 97.650 | 60,510 |
| 2024-02-26 | 95.400 | 99.650 | 95.400 | 97.500 | 97.500 | 102,070 |
| 2024-02-22 | 95.400 | 98.400 | 95.000 | 95.300 | 95.300 | 68,610 |
| 2024-02-21 | 97.450 | 97.950 | 89.450 | 95.400 | 95.400 | 364,710 |
| 2024-02-20 | 100.10 | 100.75 | 98.000 | 98.100 | 98.100 | 182,570 |
| 2024-02-19 | 103.60 | 103.60 | 99.100 | 100.05 | 100.05 | 302,650 |
| 2024-02-16 | 103.00 | 103.80 | 102.20 | 102.20 | 102.20 | 67,060 |
| 2024-02-15 | 103.45 | 104.00 | 102.20 | 103.00 | 103.00 | 113,420 |
| 2024-02-14 | 105.00 | 105.00 | 102.50 | 103.40 | 103.40 | 82,260 |
| 2024-02-13 | 104.20 | 104.60 | 102.75 | 103.45 | 103.45 | 113,450 |
| 2024-02-12 | 102.35 | 105.60 | 102.30 | 103.15 | 103.15 | 134,350 |
| 2024-02-09 | 103.00 | 104.25 | 102.15 | 102.30 | 102.30 | 126,460 |
| 2024-02-08 | 106.60 | 106.80 | 103.35 | 103.55 | 103.55 | 196,980 |
| 2024-02-07 | 106.90 | 108.05 | 104.95 | 106.25 | 106.25 | 169,460 |
| 2024-02-06 | 103.95 | 108.25 | 103.95 | 106.90 | 106.90 | 555,680 |
| 2024-02-05 | 102.70 | 105.00 | 102.20 | 103.85 | 103.85 | 257,270 |
| 2024-02-02 | 103.20 | 104.20 | 102.50 | 102.70 | 102.70 | 76,370 |
| 2024-02-01 | 104.75 | 104.75 | 102.70 | 103.00 | 103.00 | 109,250 |
| 2024-01-31 | 103.55 | 104.80 | 103.50 | 104.05 | 104.05 | 59,670 |
| 2024-01-30 | 104.10 | 104.45 | 103.05 | 103.50 | 103.50 | 93,340 |
| 2024-01-29 | 105.00 | 105.15 | 103.35 | 103.90 | 103.90 | 92,110 |
| 2024-01-26 | 104.75 | 105.90 | 102.60 | 103.50 | 103.50 | 284,180 |
| 2024-01-25 | 108.00 | 108.10 | 104.20 | 104.75 | 104.75 | 238,980 |
| 2024-01-24 | 108.20 | 109.80 | 107.00 | 107.10 | 107.10 | 380,330 |
| 2024-01-23 | 105.80 | 108.30 | 103.80 | 107.35 | 107.35 | 536,420 |
| 2024-01-22 | 103.80 | 107.00 | 103.60 | 105.70 | 105.70 | 330,790 |
| 2024-01-19 | 104.40 | 105.65 | 102.60 | 103.70 | 103.70 | 188,020 |
| 2024-01-18 | 105.00 | 107.70 | 102.15 | 104.35 | 104.35 | 270,730 |
| 2024-01-17 | 105.00 | 105.75 | 103.45 | 104.95 | 104.95 | 165,340 |
| 2024-01-16 | 104.40 | 105.40 | 101.40 | 104.95 | 104.95 | 359,640 |
| 2024-01-15 | 108.40 | 113.75 | 103.10 | 104.40 | 104.40 | 1,145,750 |
| 2024-01-12 | 97.000 | 108.30 | 96.600 | 105.25 | 105.25 | 2,386,790 |
| 2024-01-11 | 99.000 | 99.600 | 95.700 | 96.600 | 96.600 | 223,300 |
| 2024-01-10 | 99.350 | 101.55 | 97.000 | 98.600 | 98.600 | 406,780 |
| 2024-01-09 | 96.950 | 100.00 | 95.000 | 99.350 | 99.350 | 399,570 |
| 2024-01-08 | 97.000 | 97.000 | 94.700 | 95.000 | 95.000 | 215,120 |
| 2024-01-05 | 92.900 | 95.700 | 92.000 | 94.900 | 94.900 | 292,980 |
| 2024-01-04 | 91.500 | 93.900 | 89.900 | 92.800 | 92.800 | 212,330 |
| 2024-01-03 | 88.600 | 91.550 | 88.500 | 91.350 | 91.350 | 200,170 |
| 2023-12-29 | 89.900 | 89.900 | 88.050 | 88.300 | 88.300 | 163,510 |
| 2023-12-28 | 92.000 | 92.000 | 87.550 | 88.650 | 88.650 | 625,470 |
| 2023-12-27 | 95.700 | 96.700 | 92.000 | 92.000 | 92.000 | 233,740 |
| 2023-12-26 | 93.450 | 98.000 | 91.800 | 95.200 | 95.200 | 550,230 |
| 2023-12-25 | 94.200 | 95.450 | 91.400 | 92.400 | 92.400 | 181,360 |
| 2023-12-22 | 94.900 | 97.750 | 93.250 | 93.750 | 93.750 | 160,230 |
| 2023-12-21 | 95.850 | 97.450 | 92.150 | 94.700 | 94.700 | 250,290 |
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.