Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	107.00	108.00	104.60	106.95	106.95	18,830
2022-10-17	104.70	107.10	104.70	107.00	107.00	11,210
2022-10-14	108.25	108.25	104.75	106.25	106.25	7,800
2022-10-13	106.15	110.95	102.50	107.80	107.80	43,170
2022-10-12	101.90	106.30	101.00	106.15	106.15	12,140
2022-10-11	94.450	103.95	94.450	101.90	101.90	35,220
2022-10-10	92.050	96.950	88.000	95.050	95.050	14,580
2022-10-07	94.000	97.850	93.500	95.750	95.750	5,280
2022-10-06	95.250	96.950	95.150	95.750	95.750	5,170
2022-10-05	95.800	99.800	93.850	95.850	95.850	12,000
2022-10-04	98.100	98.400	96.150	96.200	96.200	7,040
2022-10-03	97.300	99.500	95.650	98.100	98.100	8,060
2022-09-30	96.300	97.800	92.500	95.950	95.950	9,970
2022-09-29	97.400	99.500	94.650	96.050	96.050	15,040
2022-09-28	97.500	101.50	93.000	94.500	94.500	59,850
2022-09-27	99.750	99.750	92.150	96.300	96.300	23,990
2022-09-26	97.100	107.00	90.350	96.150	96.150	106,900
2022-09-23	100.10	104.90	97.000	97.650	97.650	17,160
2022-09-22	107.00	107.00	102.05	104.20	104.20	10,140
2022-09-21	100.75	106.00	82.700	104.80	104.80	28,330
2022-09-20	111.85	111.90	101.55	101.55	101.55	30,050
2022-09-19	111.70	113.00	108.80	110.05	110.05	18,270
2022-09-16	107.50	113.10	107.50	111.10	111.10	12,160
2022-09-15	110.90	112.95	107.50	110.35	110.35	32,990
2022-09-14	111.30	111.30	107.00	109.75	109.75	48,830
2022-09-13	111.60	112.50	111.20	111.30	111.30	13,250
2022-09-12	112.45	112.95	111.30	112.30	112.30	8,870
2022-09-09	111.35	112.50	111.30	112.45	112.45	7,340
2022-09-08	111.80	113.00	111.50	112.70	112.70	21,700
2022-09-07	114.10	114.10	111.70	111.70	111.70	33,530
2022-09-06	113.10	114.90	111.30	113.15	113.15	42,830
2022-09-05	114.85	114.90	113.00	113.00	113.00	34,650
2022-09-02	115.65	115.90	113.00	113.10	113.10	34,240
2022-09-01	117.00	117.00	114.00	115.10	115.10	22,280
2022-08-31	113.05	117.00	113.05	115.45	115.45	33,930
2022-08-30	115.85	118.75	113.05	114.00	114.00	61,900
2022-08-29	118.20	122.85	115.00	117.00	117.00	74,640
2022-08-26	113.05	124.40	113.05	118.10	118.10	136,640
2022-08-25	109.80	117.00	108.70	114.15	114.15	50,580
2022-08-24	110.75	111.45	109.90	111.05	111.05	10,110
2022-08-23	109.25	112.10	108.70	110.00	110.00	18,340
2022-08-22	110.05	112.00	108.00	109.40	109.40	15,320
2022-08-19	111.85	113.70	110.00	110.60	110.60	11,720
2022-08-18	113.70	114.20	111.45	112.80	112.80	18,390
2022-08-17	110.75	114.20	110.60	113.45	113.45	18,050
2022-08-16	110.75	113.00	110.00	110.95	110.95	24,960
2022-08-15	108.70	111.50	108.30	111.05	111.05	15,950
2022-08-12	110.35	110.90	101.55	109.50	109.50	18,240
2022-08-11	113.95	113.95	109.15	110.00	110.00	23,190
2022-08-10	106.30	113.90	104.65	111.40	111.40	83,020
2022-08-09	99.500	107.00	99.500	104.25	104.25	50,210
2022-08-08	97.400	102.00	97.050	100.65	100.65	18,400
2022-08-05	97.900	100.10	95.850	96.400	96.400	10,390
2022-08-04	99.150	102.90	97.900	98.600	98.600	8,900
2022-08-03	100.95	100.95	97.700	98.500	98.500	18,650
2022-08-02	102.35	102.40	100.10	101.10	101.10	4,590
2022-08-01	102.20	102.90	101.10	101.95	101.95	7,930
2022-07-29	102.15	102.70	101.30	102.70	102.70	13,330
2022-07-28	104.25	104.50	101.40	101.55	101.55	13,710
2022-07-27	102.85	104.55	101.50	103.75	103.75	11,830

← NewerPage 18 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.