Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	130.85	130.85	127.25	127.75	127.75	203,830
2023-09-27	130.50	130.90	128.55	129.00	129.00	116,760
2023-09-26	131.60	132.60	127.50	129.00	129.00	193,750
2023-09-25	128.85	141.00	126.65	131.55	131.55	782,710
2023-09-22	128.00	129.45	124.50	128.45	128.45	167,500
2023-09-21	126.50	131.30	125.00	128.00	128.00	218,500
2023-09-20	132.05	132.95	120.00	126.50	126.50	453,450
2023-09-19	135.00	140.00	129.95	132.05	132.05	366,110
2023-09-18	137.75	143.00	132.30	134.55	134.55	579,590
2023-09-15	130.95	139.00	130.10	136.40	136.40	368,190
2023-09-14	139.65	140.00	120.00	132.00	132.00	658,640
2023-09-13	144.00	147.10	133.85	138.30	138.30	922,500
2023-09-12	142.60	149.00	140.50	142.15	142.15	1,333,420
2023-09-11	135.40	154.00	135.40	140.00	140.00	1,939,240
2023-09-08	138.00	138.50	131.05	135.40	135.40	279,890
2023-09-07	144.00	151.50	132.45	138.00	138.00	1,225,150
2023-09-06	154.80	155.40	145.20	147.00	147.00	689,300
2023-09-05	159.10	160.00	150.15	154.00	154.00	949,170
2023-09-04	154.45	160.00	150.15	157.40	157.40	1,317,220
2023-09-01	161.00	164.60	147.00	151.10	151.10	1,975,360
2023-08-31	134.00	169.00	130.80	160.00	160.00	5,151,120
2023-08-30	129.70	132.00	127.40	129.85	129.85	584,630
2023-08-29	127.80	129.85	126.75	128.45	128.45	287,050
2023-08-28	129.00	131.00	125.00	127.50	127.50	371,610
2023-08-25	126.20	128.00	123.15	125.95	125.95	108,370
2023-08-24	120.65	127.50	120.55	125.55	125.55	110,400
2023-08-23	127.00	129.20	121.55	125.15	125.15	321,260
2023-08-22	129.75	130.50	125.95	127.00	127.00	271,860
2023-08-21	121.65	130.50	119.60	129.05	129.05	1,631,940
2023-08-18	121.70	121.70	118.70	120.05	120.05	96,020
2023-08-17	118.75	122.80	117.30	120.60	120.60	148,820
2023-08-16	121.55	121.75	113.75	117.30	117.30	315,490
2023-08-15	124.00	125.30	105.60	121.55	121.55	474,540
2023-08-14	126.85	129.40	123.65	124.00	124.00	863,490
2023-08-11	125.65	126.50	123.65	124.40	124.40	225,010
2023-08-10	128.90	128.90	123.40	125.35	125.35	318,760
2023-08-09	128.60	130.80	123.45	127.50	127.50	629,310
2023-08-08	130.10	130.45	120.50	124.90	124.90	405,680
2023-08-07	127.95	135.00	127.30	128.50	128.50	634,820
2023-08-04	135.90	135.90	125.00	127.90	127.90	1,145,970
2023-08-03	135.90	135.95	131.70	134.05	134.05	223,550
2023-08-02	135.00	135.00	131.15	131.55	131.55	267,870
2023-08-01	135.60	137.30	133.25	133.50	133.50	225,880
2023-07-31	138.95	140.00	133.20	134.20	134.20	207,710
2023-07-28	140.75	142.20	129.80	134.55	134.55	480,490
2023-07-27	124.85	152.00	124.05	140.00	140.00	4,626,810
2023-07-26	126.95	130.00	122.10	123.85	123.85	329,620
2023-07-25	125.00	127.00	123.65	125.00	125.00	313,450
2023-07-24	121.85	124.15	120.50	123.70	123.70	158,090
2023-07-21	120.25	122.50	118.00	120.50	120.50	139,600
2023-07-20	127.70	127.70	117.50	119.60	119.60	372,980
2023-07-19	116.10	130.00	114.80	125.10	125.10	1,486,540
2023-07-18	115.00	116.10	114.50	115.80	115.80	90,020
2023-07-17	115.00	115.90	114.40	114.90	114.90	185,520
2023-07-14	115.25	115.25	114.35	115.00	115.00	33,920
2023-07-13	115.20	115.30	114.00	114.90	114.90	62,310
2023-07-12	116.10	116.10	112.45	114.95	114.95	181,280
2023-07-11	116.15	116.15	115.05	115.80	115.80	55,820
2023-07-10	116.35	116.35	115.35	115.75	115.75	35,910
2023-07-07	115.70	116.50	115.35	115.75	115.75	21,350

← NewerPage 14 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.