Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	102.85	103.00	101.00	102.25	102.25	8,860
2022-07-25	101.55	102.70	101.00	102.25	102.25	2,680
2022-07-22	103.00	103.00	101.05	102.20	102.20	9,180
2022-07-21	104.00	105.00	101.00	102.90	102.90	8,830
2022-07-20	103.30	104.60	101.00	102.30	102.30	6,390
2022-07-19	105.00	105.45	101.50	102.85	102.85	6,230
2022-07-18	102.10	105.85	102.10	103.95	103.95	3,100
2022-07-15	102.15	104.35	101.10	104.35	104.35	7,000
2022-07-14	105.80	107.45	102.15	103.95	103.95	12,860
2022-07-13	110.75	110.75	105.80	107.45	107.45	8,980
2022-07-12	107.90	108.35	105.55	107.15	107.15	2,570
2022-07-11	107.40	110.90	107.00	107.50	107.50	13,640
2022-07-08	109.90	110.95	108.00	109.20	109.20	7,660
2022-07-07	107.05	110.85	107.05	110.15	110.15	33,840
2022-07-06	109.45	110.00	107.00	107.70	107.70	13,720
2022-07-05	110.00	110.00	107.75	109.20	109.20	11,150
2022-07-04	110.30	110.30	105.50	109.50	109.50	19,590
2022-07-01	110.00	110.00	103.00	107.00	107.00	45,270
2022-06-30	108.65	109.50	101.15	103.35	103.35	26,150
2022-06-29	109.25	110.00	107.00	108.10	108.10	16,010
2022-06-28	110.10	110.10	107.20	109.75	109.75	10,710
2022-06-27	112.00	113.00	109.55	110.35	110.35	11,490
2022-06-24	111.05	115.00	111.00	111.20	111.20	18,570
2022-06-23	109.85	112.00	107.50	112.00	112.00	14,790
2022-06-22	109.45	110.25	108.25	109.55	109.55	5,720
2022-06-21	108.60	110.40	105.05	110.20	110.20	20,860
2022-06-20	107.80	108.50	105.55	108.45	108.45	38,300
2022-06-17	109.15	109.15	107.60	107.60	107.60	5,650
2022-06-16	109.20	110.05	107.60	107.95	107.95	18,410
2022-06-15	107.10	109.45	107.10	108.05	108.05	2,770
2022-06-14	109.95	112.00	100.25	108.25	108.25	28,790
2022-06-10	112.35	113.45	105.00	107.50	107.50	19,200
2022-06-09	109.55	114.90	108.10	111.95	111.95	24,870
2022-06-08	110.60	112.40	108.00	109.55	109.55	14,210
2022-06-07	112.30	112.30	110.40	110.60	110.60	4,460
2022-06-06	112.35	113.70	110.40	112.10	112.10	12,250
2022-06-03	112.55	114.50	112.00	112.95	112.95	9,870
2022-06-02	115.10	115.35	112.00	112.05	112.05	10,380
2022-06-01	113.20	123.50	112.30	114.85	114.85	31,860
2022-05-31	114.55	114.70	113.00	113.65	113.65	3,160
2022-05-30	116.10	116.15	113.00	114.75	114.75	7,080
2022-05-27	115.40	116.95	111.00	115.75	115.75	24,930
2022-05-26	117.00	117.00	115.25	115.35	115.35	2,040
2022-05-25	114.60	117.40	114.60	116.30	116.30	5,300
2022-05-24	115.50	116.90	110.00	115.85	115.85	14,490
2022-05-23	116.10	117.80	115.15	116.55	116.55	9,090
2022-05-20	117.40	119.00	115.85	116.20	116.20	12,170
2022-05-19	118.20	119.00	116.90	118.80	118.80	8,690
2022-05-18	117.55	118.55	117.00	117.10	117.10	4,370
2022-05-17	117.35	119.00	116.60	117.75	117.75	8,960
2022-05-16	116.35	119.35	116.35	116.90	116.90	11,100
2022-05-13	118.85	119.50	114.20	116.50	116.50	14,710
2022-05-12	118.55	121.05	116.05	116.05	116.05	9,060
2022-05-11	121.45	123.00	118.00	119.65	119.65	18,870
2022-05-06	118.05	129.65	118.05	120.00	120.00	33,650
2022-05-05	124.80	124.85	119.00	119.50	119.50	22,930
2022-05-04	121.85	128.80	115.10	123.50	123.50	34,550
2022-04-29	119.25	122.65	119.20	120.25	120.25	7,040
2022-04-28	118.80	125.00	117.00	119.75	119.75	13,040
2022-04-27	117.00	119.20	115.05	116.70	116.70	12,140

← NewerPage 19 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.