Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	122.00	131.70	122.00	128.50	128.50	38,900
2022-01-27	123.50	125.95	121.05	123.50	123.50	16,270
2022-01-26	126.00	127.85	122.15	125.25	125.25	18,370
2022-01-25	121.00	127.85	118.45	123.20	123.20	36,570
2022-01-24	131.90	131.95	115.00	118.40	118.40	79,370
2022-01-21	138.95	141.80	128.00	129.90	129.90	39,430
2022-01-20	145.75	145.80	128.65	137.25	137.25	124,450
2022-01-19	137.50	174.50	132.10	145.65	145.65	387,930
2022-01-18	121.70	125.00	110.65	125.00	125.00	85,610
2022-01-17	126.55	132.00	120.00	121.60	121.60	46,200
2022-01-14	120.55	128.45	117.00	125.95	125.95	111,240
2022-01-13	127.05	132.00	116.15	118.85	118.85	54,240
2022-01-12	123.85	133.00	121.05	126.60	126.60	62,790
2022-01-11	119.85	122.90	118.90	122.90	122.90	13,010
2022-01-10	116.00	124.40	116.00	118.50	118.50	33,200
2022-01-07	117.95	117.95	117.95	117.95	117.95	0
2022-01-06	118.30	123.40	114.45	117.95	117.95	25,710
2022-01-05	112.55	124.75	112.55	119.30	119.30	71,630
2022-01-04	113.00	115.70	110.90	114.35	114.35	14,540
2022-01-03	112.30	115.95	112.00	113.05	113.05	14,690
2021-12-30	113.75	117.80	111.95	111.95	111.95	13,350
2021-12-29	113.25	114.00	111.85	112.00	112.00	6,240
2021-12-28	111.10	113.60	110.05	112.05	112.05	16,540
2021-12-27	111.65	113.00	109.20	112.00	112.00	16,460
2021-12-24	112.45	113.95	110.90	112.90	112.90	3,450
2021-12-23	114.10	114.50	111.90	112.75	112.75	7,240
2021-12-22	115.95	115.95	112.00	112.70	112.70	19,540
2021-12-21	112.65	116.75	110.65	113.80	113.80	22,340
2021-12-20	111.40	115.10	110.10	111.00	111.00	11,850
2021-12-17	116.40	116.80	110.45	115.50	115.50	12,020
2021-12-16	107.45	125.80	106.50	114.65	114.65	65,270
2021-12-15	108.70	108.75	105.65	106.30	106.30	36,360
2021-12-14	110.95	112.00	105.20	108.00	108.00	33,170
2021-12-13	114.10	116.00	110.50	110.50	110.50	21,620
2021-12-10	117.95	119.00	114.00	114.45	114.45	15,920
2021-12-09	119.75	119.75	115.60	117.10	117.10	9,550
2021-12-08	120.00	120.05	116.20	116.60	116.60	10,880
2021-12-07	117.05	117.50	115.85	117.40	117.40	9,380
2021-12-06	119.95	119.95	115.55	116.55	116.55	24,380
2021-12-03	118.05	119.10	115.05	119.00	119.00	21,530
2021-12-02	117.00	119.80	114.30	117.70	117.70	29,570
2021-12-01	115.40	117.70	113.10	116.00	116.00	18,660
2021-11-30	119.00	119.00	114.50	114.95	114.95	8,080
2021-11-29	114.95	120.40	110.10	119.00	119.00	49,780
2021-11-26	115.80	115.90	109.00	115.90	115.90	61,650
2021-11-25	119.50	120.40	116.30	116.90	116.90	27,770
2021-11-24	122.70	122.70	117.45	117.90	117.90	23,900
2021-11-23	118.35	121.95	115.05	120.00	120.00	46,000
2021-11-22	125.00	125.00	112.90	121.90	121.90	50,850
2021-11-19	130.50	130.50	123.15	125.45	125.45	27,340
2021-11-18	130.30	130.30	124.00	125.40	125.40	28,210
2021-11-17	130.85	130.95	127.50	129.00	129.00	13,670
2021-11-16	133.90	137.35	128.00	130.30	130.30	29,090
2021-11-15	137.75	137.75	129.00	132.50	132.50	12,070
2021-11-12	137.00	137.25	130.05	135.05	135.05	26,510
2021-11-11	137.95	137.95	134.90	135.55	135.55	5,250
2021-11-10	136.80	138.60	133.95	137.00	137.00	21,950
2021-11-09	142.20	142.20	135.70	136.60	136.60	9,380
2021-11-08	141.85	141.85	135.90	137.90	137.90	37,250
2021-11-05	144.70	144.70	140.20	141.95	141.95	27,280

← NewerPage 21 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.