Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	34.350	34.550	32.650	33.650	33.650	50,920
2026-07-27	32.250	35.350	31.700	34.250	34.250	193,470
2026-07-24	31.650	32.600	30.550	31.950	31.950	33,930
2026-07-23	31.650	31.950	30.550	31.650	31.650	44,620
2026-07-22	30.600	33.000	29.350	30.700	30.700	136,120
2026-07-21	30.050	30.750	29.850	30.600	30.600	66,150
2026-07-20	28.100	30.050	27.300	29.150	29.150	73,870
2026-07-17	29.000	29.650	27.500	27.800	27.800	52,590
2026-07-16	29.700	30.150	28.850	29.350	29.350	38,310
2026-07-15	29.950	30.300	29.800	30.100	30.100	42,310
2026-07-14	29.450	31.100	29.250	30.300	30.300	120,160
2026-07-13	30.050	30.100	29.100	29.600	29.600	87,650
2026-07-10	29.900	30.300	29.350	29.950	29.950	40,950
2026-07-09	30.300	30.600	29.650	29.850	29.850	27,030
2026-07-08	30.950	31.800	28.800	30.100	30.100	85,320
2026-07-07	30.850	31.500	28.050	30.150	30.150	99,110
2026-07-06	31.350	34.800	30.800	30.850	30.850	227,340
2026-07-03	31.050	31.350	30.150	30.900	30.900	23,000
2026-07-02	32.100	32.250	31.100	31.500	31.500	30,730
2026-07-01	34.850	34.850	31.350	31.500	31.500	183,130
2026-06-30	30.300	35.500	30.000	31.450	31.450	418,840
2026-06-29	28.450	30.350	28.300	29.350	29.350	103,370
2026-06-26	28.750	30.200	26.650	27.250	27.250	129,630
2026-06-25	31.550	32.750	27.400	28.500	28.500	125,450
2026-06-24	33.900	34.900	30.750	31.300	31.300	65,350
2026-06-23	34.050	35.350	33.200	33.900	33.900	71,740
2026-06-22	38.250	38.250	34.050	34.650	34.650	64,520
2026-06-19	38.350	38.950	37.450	37.600	37.600	43,790
2026-06-18	38.250	39.250	37.300	37.700	37.700	49,550
2026-06-17	38.150	39.250	38.150	38.450	38.450	13,610
2026-06-16	38.150	39.050	38.150	38.450	38.450	16,760
2026-06-15	37.650	39.200	37.650	38.650	38.650	19,240
2026-06-11	37.200	39.150	37.200	37.950	37.950	19,860
2026-06-10	38.300	39.300	36.750	37.350	37.350	90,190
2026-06-09	39.300	39.300	37.750	38.950	38.950	37,460
2026-06-08	40.050	40.050	38.500	38.550	38.550	34,530
2026-06-05	39.300	40.100	38.550	38.900	38.900	73,140
2026-06-04	39.700	40.200	39.150	39.950	39.950	10,680
2026-06-03	39.950	40.450	39.700	40.000	40.000	14,580
2026-06-02	39.550	40.450	39.550	40.300	40.300	30,660
2026-06-01	39.800	40.500	39.050	39.850	39.850	41,170
2026-05-29	39.750	40.200	39.600	39.650	39.650	4,930
2026-05-28	39.800	40.250	39.600	40.150	40.150	8,700
2026-05-27	39.600	40.050	39.600	39.750	39.750	9,800
2026-05-26	40.200	40.950	39.550	40.400	40.400	34,930
2026-05-25	40.550	40.750	39.950	40.500	40.500	21,630
2026-05-22	40.500	41.050	40.050	40.900	40.900	31,570
2026-05-21	40.700	40.900	40.300	40.700	40.700	34,220
2026-05-20	41.300	41.750	40.500	40.800	40.800	21,870
2026-05-19	42.000	42.150	41.150	41.300	41.300	17,460
2026-05-18	41.900	42.500	41.350	41.550	41.550	35,530
2026-05-15	41.750	42.150	41.450	41.550	41.550	20,280
2026-05-14	42.000	42.250	41.700	41.800	41.800	16,400
2026-05-13	41.750	42.300	41.750	42.100	42.100	13,570
2026-05-12	41.750	41.950	40.950	41.650	41.650	37,790
2026-05-11	41.450	41.850	40.950	41.700	41.700	20,880
2026-05-08	41.450	41.850	40.050	40.800	40.800	85,080
2026-05-07	41.900	42.250	41.400	41.500	41.500	20,710
2026-05-06	42.900	43.200	41.650	42.250	42.250	39,980
2026-05-05	42.450	43.200	42.450	43.000	43.000	14,890

← NewerPage 2 of 5 · 255 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.