Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	132.30	132.30	123.20	130.10	130.10	30,490
2023-01-11	131.15	133.20	129.00	130.80	130.80	33,690
2023-01-10	133.40	138.85	125.45	130.05	130.05	133,740
2023-01-09	134.85	148.95	122.60	130.60	130.60	471,610
2023-01-06	123.80	124.90	123.10	123.35	123.35	6,100
2023-01-05	125.00	125.85	122.50	123.10	123.10	6,210
2023-01-04	124.70	125.90	122.05	123.30	123.30	5,570
2023-01-03	122.05	127.20	122.00	124.10	124.10	4,300
2022-12-30	125.35	125.70	118.70	124.05	124.05	29,000
2022-12-29	129.90	133.00	121.50	125.30	125.30	31,010
2022-12-28	120.80	144.80	120.15	129.90	129.90	318,190
2022-12-27	119.20	120.95	117.55	120.00	120.00	5,220
2022-12-26	117.85	124.45	117.60	118.70	118.70	14,680
2022-12-23	119.15	119.20	117.20	118.55	118.55	4,950
2022-12-22	116.85	119.25	113.50	118.20	118.20	13,500
2022-12-21	116.15	119.30	115.70	117.05	117.05	13,470
2022-12-20	114.35	116.40	113.15	116.25	116.25	15,880
2022-12-19	112.55	116.90	111.05	113.45	113.45	9,790
2022-12-16	115.20	116.20	111.70	112.70	112.70	28,490
2022-12-15	114.95	118.40	114.70	115.10	115.10	25,990
2022-12-14	118.90	118.90	113.25	115.90	115.90	55,520
2022-12-13	117.70	119.60	117.20	117.20	117.20	29,320
2022-12-12	118.80	121.65	117.20	118.00	118.00	34,610
2022-12-09	120.05	122.30	117.30	118.30	118.30	25,990
2022-12-08	119.00	128.40	117.75	120.60	120.60	80,970
2022-12-07	120.50	120.65	115.65	119.00	119.00	13,520
2022-12-06	121.25	122.40	119.30	120.50	120.50	7,300
2022-12-05	121.00	123.50	119.10	122.40	122.40	17,400
2022-12-02	123.00	124.40	119.00	120.90	120.90	10,370
2022-12-01	122.30	124.90	121.10	122.90	122.90	15,360
2022-11-30	118.85	121.50	118.50	121.30	121.30	10,000
2022-11-29	117.20	122.50	117.20	119.00	119.00	13,890
2022-11-28	121.35	122.95	116.20	117.75	117.75	30,210
2022-11-25	119.25	122.80	116.50	121.20	121.20	71,000
2022-11-24	128.00	128.00	117.20	119.25	119.25	206,400
2022-11-23	108.80	120.75	106.00	118.15	118.15	213,050
2022-11-22	105.00	114.35	102.20	107.80	107.80	179,130
2022-11-21	103.95	105.50	101.60	102.50	102.50	17,400
2022-11-18	104.35	105.00	103.00	103.90	103.90	16,950
2022-11-17	105.60	105.75	104.40	104.80	104.80	8,560
2022-11-16	106.00	106.50	105.50	105.65	105.65	5,270
2022-11-15	106.40	106.45	105.60	106.00	106.00	5,770
2022-11-14	106.00	106.95	105.80	106.00	106.00	13,040
2022-11-11	104.85	107.00	104.85	106.45	106.45	13,170
2022-11-10	106.30	106.50	104.65	104.85	104.85	13,210
2022-11-09	106.65	113.25	105.10	105.10	105.10	23,630
2022-11-08	106.20	107.30	104.60	106.65	106.65	12,790
2022-11-07	106.30	106.40	105.55	106.10	106.10	8,070
2022-11-03	106.10	106.50	105.05	106.00	106.00	13,810
2022-11-02	104.90	107.00	104.90	106.75	106.75	35,010
2022-11-01	106.75	106.80	105.00	105.50	105.50	14,490
2022-10-31	107.55	108.20	105.65	106.00	106.00	18,800
2022-10-28	107.25	107.80	106.15	106.85	106.85	4,460
2022-10-27	107.35	108.80	106.05	107.25	107.25	18,820
2022-10-26	106.60	107.00	105.50	106.50	106.50	9,040
2022-10-25	106.90	106.90	104.60	106.25	106.25	16,760
2022-10-24	106.20	107.00	104.50	106.15	106.15	19,430
2022-10-21	106.30	107.00	105.45	105.60	105.60	7,110
2022-10-20	106.15	107.90	104.25	106.00	106.00	22,650
2022-10-19	108.30	108.30	104.25	105.85	105.85	4,100

← NewerPage 17 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.