Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 112.75 | 117.00 | 112.75 | 116.00 | 116.00 | 28,890 |
| 2022-04-25 | 116.60 | 116.80 | 112.00 | 114.95 | 114.95 | 19,320 |
| 2022-04-22 | 113.60 | 115.50 | 110.10 | 114.25 | 114.25 | 10,840 |
| 2022-04-21 | 114.85 | 116.50 | 113.05 | 116.10 | 116.10 | 10,770 |
| 2022-04-20 | 114.05 | 117.35 | 112.50 | 114.10 | 114.10 | 15,000 |
| 2022-04-19 | 114.90 | 117.75 | 110.85 | 114.20 | 114.20 | 16,390 |
| 2022-04-18 | 108.00 | 118.80 | 108.00 | 114.90 | 114.90 | 26,730 |
| 2022-04-15 | 117.95 | 118.00 | 113.00 | 115.45 | 115.45 | 19,340 |
| 2022-04-14 | 113.10 | 123.85 | 113.10 | 117.65 | 117.65 | 50,850 |
| 2022-04-13 | 118.25 | 126.95 | 114.40 | 119.50 | 119.50 | 68,300 |
| 2022-04-12 | 109.10 | 128.50 | 100.50 | 123.05 | 123.05 | 196,940 |
| 2022-04-11 | 114.05 | 114.85 | 107.00 | 108.75 | 108.75 | 22,570 |
| 2022-04-08 | 116.70 | 116.95 | 111.10 | 113.00 | 113.00 | 15,260 |
| 2022-04-07 | 112.55 | 117.85 | 111.00 | 113.45 | 113.45 | 10,330 |
| 2022-04-06 | 107.30 | 118.95 | 107.30 | 115.50 | 115.50 | 14,970 |
| 2022-04-05 | 122.00 | 126.50 | 110.10 | 115.65 | 115.65 | 23,060 |
| 2022-04-04 | 114.00 | 120.00 | 112.00 | 119.25 | 119.25 | 31,140 |
| 2022-04-01 | 113.85 | 120.30 | 105.90 | 113.95 | 113.95 | 29,030 |
| 2022-03-31 | 109.00 | 119.65 | 106.00 | 113.70 | 113.70 | 38,900 |
| 2022-03-30 | 110.00 | 111.95 | 105.20 | 108.85 | 108.85 | 21,940 |
| 2022-03-29 | 99.000 | 112.00 | 94.300 | 103.20 | 103.20 | 56,020 |
| 2022-03-28 | 109.95 | 109.95 | 85.050 | 94.300 | 94.300 | 96,200 |
| 2022-03-25 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-24 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-23 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-22 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-21 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-18 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-17 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-16 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-15 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-14 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-11 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-10 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-09 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-04 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-03 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-02 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-03-01 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-02-28 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2022-02-25 | 86.350 | 119.45 | 86.350 | 114.95 | 114.95 | 80,180 |
| 2022-02-24 | 105.00 | 105.00 | 69.950 | 85.650 | 85.650 | 82,070 |
| 2022-02-23 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0 |
| 2022-02-22 | 117.05 | 119.80 | 104.20 | 116.60 | 116.60 | 76,580 |
| 2022-02-21 | 133.55 | 133.55 | 116.20 | 117.05 | 117.05 | 57,660 |
| 2022-02-18 | 128.20 | 139.60 | 128.10 | 130.10 | 130.10 | 43,240 |
| 2022-02-17 | 135.25 | 135.25 | 125.65 | 129.85 | 129.85 | 23,580 |
| 2022-02-16 | 128.10 | 136.00 | 128.10 | 135.25 | 135.25 | 29,030 |
| 2022-02-15 | 130.40 | 135.05 | 129.00 | 132.50 | 132.50 | 22,520 |
| 2022-02-14 | 131.45 | 131.45 | 126.45 | 129.25 | 129.25 | 14,550 |
| 2022-02-11 | 134.90 | 138.30 | 126.70 | 131.00 | 131.00 | 42,410 |
| 2022-02-10 | 138.40 | 139.60 | 134.95 | 138.10 | 138.10 | 68,420 |
| 2022-02-09 | 141.70 | 141.70 | 138.85 | 139.90 | 139.90 | 36,020 |
| 2022-02-08 | 138.50 | 144.50 | 136.90 | 141.55 | 141.55 | 26,340 |
| 2022-02-07 | 142.10 | 144.75 | 138.75 | 141.20 | 141.20 | 20,280 |
| 2022-02-04 | 138.35 | 145.85 | 133.05 | 140.50 | 140.50 | 53,860 |
| 2022-02-03 | 136.95 | 140.00 | 132.15 | 136.95 | 136.95 | 15,880 |
| 2022-02-02 | 136.05 | 139.50 | 133.50 | 136.95 | 136.95 | 17,000 |
| 2022-02-01 | 134.75 | 140.00 | 134.00 | 136.15 | 136.15 | 34,270 |
| 2022-01-31 | 131.00 | 139.50 | 129.15 | 137.25 | 137.25 | 89,260 |
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.