Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	95.850	97.450	92.150	94.700	94.700	250,290
2023-12-20	98.500	98.550	94.000	96.400	96.400	299,110
2023-12-19	91.550	98.850	90.600	96.750	96.750	635,490
2023-12-18	88.350	92.000	86.850	91.550	91.550	259,860
2023-12-15	84.050	87.550	84.050	86.750	86.750	200,050
2023-12-14	86.100	86.200	84.250	84.250	84.250	118,320
2023-12-13	85.100	87.100	82.550	85.150	85.150	483,690
2023-12-12	88.000	89.350	84.400	84.800	84.800	267,960
2023-12-11	88.300	88.300	84.100	85.200	85.200	143,190
2023-12-08	87.100	90.150	86.000	87.500	87.500	230,070
2023-12-07	90.500	91.500	85.450	87.000	87.000	520,960
2023-12-06	94.550	94.700	90.700	91.100	91.100	176,710
2023-12-05	96.800	99.200	90.900	93.750	93.750	391,950
2023-12-04	104.30	105.55	96.850	97.450	97.450	313,880
2023-12-01	106.45	106.60	104.10	104.30	104.30	125,760
2023-11-30	109.40	109.50	105.95	106.55	106.55	101,160
2023-11-29	112.10	112.10	107.95	109.40	109.40	65,380
2023-11-28	108.35	110.85	107.50	109.25	109.25	144,440
2023-11-27	111.50	111.85	106.00	108.25	108.25	293,830
2023-11-24	113.60	114.30	111.05	112.25	112.25	112,690
2023-11-23	115.35	115.50	113.30	113.50	113.50	45,740
2023-11-22	113.20	115.75	113.05	115.10	115.10	160,970
2023-11-21	113.80	114.70	112.00	113.05	113.05	94,360
2023-11-20	115.35	116.60	112.70	113.80	113.80	100,880
2023-11-17	116.05	117.55	114.65	115.35	115.35	74,170
2023-11-16	119.90	119.90	117.00	118.40	118.40	89,160
2023-11-15	113.00	117.65	111.60	117.00	117.00	132,110
2023-11-14	117.90	118.30	110.00	113.60	113.60	359,580
2023-11-13	122.10	122.70	117.00	118.50	118.50	217,840
2023-11-10	125.55	125.60	119.80	121.30	121.30	219,860
2023-11-09	127.30	127.30	125.20	125.55	125.55	65,230
2023-11-08	127.15	127.70	125.15	126.50	126.50	141,920
2023-11-07	125.25	127.50	123.90	127.00	127.00	185,000
2023-11-06	126.40	126.70	123.65	125.05	125.05	85,330
2023-11-03	125.75	128.70	124.00	125.20	125.20	102,860
2023-11-02	127.55	128.90	125.00	125.05	125.05	86,680
2023-11-01	124.70	130.00	124.50	127.55	127.55	263,160
2023-10-31	127.40	127.85	122.15	124.15	124.15	98,590
2023-10-30	129.70	129.70	126.60	126.85	126.85	55,670
2023-10-27	127.90	130.65	124.00	126.95	126.95	141,340
2023-10-26	128.70	130.70	127.05	127.90	127.90	128,200
2023-10-25	130.40	130.55	126.65	128.70	128.70	240,780
2023-10-24	132.10	132.10	130.10	130.45	130.45	75,410
2023-10-23	132.45	134.00	130.10	132.10	132.10	81,710
2023-10-20	133.40	133.95	131.10	132.45	132.45	74,960
2023-10-19	134.00	134.90	132.35	133.40	133.40	84,190
2023-10-18	136.20	138.85	131.70	132.30	132.30	305,670
2023-10-17	134.00	140.50	133.35	136.55	136.55	556,490
2023-10-16	130.05	136.40	130.05	133.80	133.80	383,170
2023-10-13	132.35	132.60	129.75	130.70	130.70	106,440
2023-10-12	130.00	135.00	128.75	131.95	131.95	203,420
2023-10-11	130.60	134.75	129.65	132.00	132.00	258,500
2023-10-10	130.40	133.00	128.80	130.30	130.30	125,480
2023-10-09	129.05	132.15	129.00	130.00	130.00	118,060
2023-10-06	129.50	131.30	127.20	128.35	128.35	96,360
2023-10-05	129.70	130.90	128.50	129.50	129.50	66,050
2023-10-04	127.75	133.50	127.10	130.05	130.05	297,570
2023-10-03	130.25	130.85	127.10	127.75	127.75	107,770
2023-10-02	129.50	134.75	129.00	130.45	130.45	391,660
2023-09-29	128.65	129.55	126.60	128.50	128.50	134,410

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

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.