Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	116.20	116.40	115.60	115.65	115.65	42,160
2023-07-05	116.15	116.80	115.20	115.80	115.80	92,950
2023-07-04	116.80	120.00	115.50	116.00	116.00	73,800
2023-07-03	115.00	119.00	115.00	116.45	116.45	65,850
2023-06-30	118.75	119.20	116.60	117.80	117.80	42,470
2023-06-29	120.20	120.55	117.85	118.65	118.65	33,310
2023-06-28	119.00	120.90	117.20	120.00	120.00	97,750
2023-06-27	118.30	119.60	116.05	118.35	118.35	41,590
2023-06-26	119.85	120.00	117.00	118.40	118.40	89,930
2023-06-23	119.50	128.00	119.30	119.90	119.90	549,430
2023-06-22	117.60	119.25	116.00	119.10	119.10	83,110
2023-06-21	116.75	117.60	115.90	117.60	117.60	31,790
2023-06-20	118.00	118.00	116.00	116.90	116.90	23,450
2023-06-19	116.00	117.70	115.70	116.45	116.45	50,170
2023-06-16	116.50	117.70	115.75	115.90	115.90	39,680
2023-06-15	116.20	116.35	115.70	116.10	116.10	26,980
2023-06-14	116.45	116.50	115.55	115.75	115.75	24,150
2023-06-13	117.85	117.85	111.70	116.15	116.15	67,690
2023-06-09	116.50	117.60	115.50	116.90	116.90	16,970
2023-06-08	116.55	117.00	116.10	116.25	116.25	14,420
2023-06-07	116.25	116.85	115.70	116.35	116.35	24,730
2023-06-06	117.05	120.00	115.50	116.65	116.65	60,160
2023-06-05	118.70	121.40	116.90	117.25	117.25	97,610
2023-06-02	117.55	118.00	116.80	117.55	117.55	19,760
2023-06-01	117.70	118.10	116.70	117.90	117.90	16,120
2023-05-31	118.00	119.00	116.00	117.20	117.20	24,570
2023-05-30	118.35	121.00	117.60	118.00	118.00	71,680
2023-05-29	118.05	119.20	118.05	118.65	118.65	18,980
2023-05-26	118.70	119.00	117.00	119.00	119.00	27,290
2023-05-25	118.30	118.85	117.50	118.70	118.70	11,890
2023-05-24	118.25	119.00	117.95	118.35	118.35	9,630
2023-05-23	117.95	118.85	117.70	118.25	118.25	10,430
2023-05-22	119.40	119.45	117.40	117.90	117.90	16,750
2023-05-19	118.00	120.50	117.00	119.30	119.30	38,590
2023-05-18	118.45	118.75	117.05	117.30	117.30	37,750
2023-05-17	120.70	120.75	117.70	117.90	117.90	25,960
2023-05-16	119.55	121.60	117.00	119.70	119.70	54,580
2023-05-15	118.00	119.75	116.95	119.15	119.15	33,510
2023-05-12	119.60	119.60	117.05	118.00	118.00	14,740
2023-05-11	119.00	119.95	117.75	119.60	119.60	30,790
2023-05-10	117.40	118.95	116.10	117.65	117.65	34,430
2023-05-08	116.80	117.85	116.10	116.50	116.50	8,110
2023-05-05	116.65	117.50	115.95	116.70	116.70	11,550
2023-05-04	117.20	118.75	116.35	116.80	116.80	12,720
2023-05-03	119.00	119.20	115.30	117.15	117.15	27,820
2023-05-02	120.30	122.35	115.30	118.30	118.30	67,960
2023-04-28	124.70	124.95	119.70	121.70	121.70	64,840
2023-04-27	124.80	125.75	123.50	124.25	124.25	28,210
2023-04-26	125.95	126.80	123.75	124.70	124.70	70,360
2023-04-25	127.65	128.00	123.15	125.90	125.90	33,760
2023-04-24	124.95	128.95	124.85	127.65	127.65	43,060
2023-04-21	125.00	125.70	122.90	125.05	125.05	23,440
2023-04-20	124.40	125.95	122.05	125.00	125.00	38,080
2023-04-19	125.90	126.55	121.45	124.25	124.25	32,750
2023-04-18	126.00	127.05	123.45	125.05	125.05	43,060
2023-04-17	126.75	129.75	126.00	127.00	127.00	63,610
2023-04-14	126.40	130.00	125.00	126.75	126.75	112,250
2023-04-13	123.30	129.00	120.60	126.35	126.35	199,390
2023-04-12	123.05	123.35	119.15	122.45	122.45	48,380
2023-04-11	124.75	131.80	120.00	122.40	122.40	255,670

← NewerPage 15 of 22 · 1,273 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.