Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	43.500	43.650	42.550	42.750	42.750	31,750
2026-04-30	42.750	44.000	42.500	43.150	43.150	49,660
2026-04-29	42.800	43.800	42.100	42.200	42.200	29,750
2026-04-28	44.800	45.200	41.000	42.950	42.950	114,370
2026-04-27	45.650	46.350	44.400	44.550	44.550	64,580
2026-04-24	46.150	46.700	45.650	45.950	45.950	27,760
2026-04-23	45.900	46.700	45.650	46.450	46.450	18,640
2026-04-22	45.900	46.450	45.600	46.300	46.300	20,140
2026-04-21	45.850	46.600	45.850	46.250	46.250	23,430
2026-04-20	47.050	47.400	45.400	46.750	46.750	74,810
2026-04-17	47.750	48.150	46.100	46.200	46.200	62,600
2026-04-16	46.750	48.700	46.750	48.150	48.150	67,000
2026-04-15	46.900	47.800	46.700	46.950	46.950	17,280
2026-04-14	46.950	47.950	46.800	46.950	46.950	29,430
2026-04-13	45.900	48.450	45.650	46.650	46.650	144,510
2026-04-10	46.400	46.600	45.550	46.250	46.250	49,850
2026-04-09	47.000	47.550	46.200	46.550	46.550	40,250
2026-04-08	48.550	49.350	46.600	47.050	47.050	55,910
2026-04-07	49.100	49.650	48.600	48.850	48.850	15,940
2026-04-06	49.400	50.300	48.400	49.100	49.100	53,850
2026-04-03	49.950	50.900	49.000	50.250	50.250	143,100
2026-04-02	48.000	50.050	48.000	49.400	49.400	162,740
2026-04-01	46.150	49.000	45.500	48.350	48.350	231,130
2026-03-31	47.650	47.800	45.500	47.300	47.300	80,130
2026-03-30	48.750	49.700	46.700	47.650	47.650	269,300
2026-03-27	47.000	50.950	47.000	48.900	48.900	399,500
2026-03-26	47.550	48.150	47.000	47.450	47.450	76,440
2026-03-25	46.350	47.950	46.300	47.250	47.250	81,150
2026-03-24	48.400	48.800	46.300	47.450	47.450	145,800
2026-03-23	50.700	50.700	47.600	48.200	48.200	148,300
2026-03-20	51.000	51.500	49.650	50.300	50.300	104,270
2026-03-19	51.750	52.250	50.500	51.050	51.050	169,650
2026-03-18	50.900	52.150	50.700	51.750	51.750	189,920
2026-03-17	50.450	51.600	50.250	50.350	50.350	148,650
2026-03-16	51.450	52.650	50.300	50.550	50.550	243,440
2026-03-13	52.200	52.600	50.200	51.200	51.200	316,350
2026-03-12	50.900	54.400	50.750	51.900	51.900	509,000
2026-03-11	51.700	51.800	49.350	50.900	50.900	207,670
2026-03-10	54.700	54.700	51.250	51.950	51.950	418,820
2026-03-09	54.950	57.950	52.900	54.450	54.450	918,950
2026-03-06	52.850	53.900	50.500	53.200	53.200	376,990
2026-03-05	49.400	54.300	48.700	52.150	52.150	1,190,300
2026-03-04	54.900	55.000	48.400	49.450	49.450	827,590
2026-03-03	46.150	55.000	46.150	51.000	51.000	1,782,810
2026-03-02	44.600	47.250	44.450	46.000	46.000	214,210
2026-02-27	44.650	44.900	44.500	44.700	44.700	28,970
2026-02-26	45.250	45.250	44.500	44.500	44.500	33,840
2026-02-25	44.900	45.700	44.700	45.000	45.000	14,930
2026-02-24	44.800	45.300	44.750	44.900	44.900	28,160
2026-02-20	45.300	45.400	44.550	45.050	45.050	36,100
2026-02-19	46.100	46.100	44.750	45.500	45.500	79,310
2026-02-18	45.700	46.100	45.500	45.650	45.650	15,980
2026-02-17	46.200	46.250	45.550	45.850	45.850	26,240
2026-02-16	46.350	46.850	45.700	45.950	45.950	28,870
2026-02-13	46.750	46.800	45.400	45.700	45.700	101,970
2026-02-12	46.400	48.300	45.900	46.400	46.400	88,610
2026-02-11	46.150	47.550	45.100	46.500	46.500	147,970
2026-02-10	46.750	47.750	45.850	46.850	46.850	72,140
2026-02-09	46.550	49.000	46.350	47.350	47.350	74,890
2026-02-06	46.150	46.550	45.900	46.250	46.250	25,630

← NewerPage 3 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.