Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	46.650	47.350	45.550	46.100	46.100	62,270
2026-02-04	47.950	48.650	46.400	47.300	47.300	91,420
2026-02-03	48.200	48.850	47.900	48.150	48.150	39,380
2026-02-02	47.600	49.500	46.450	48.350	48.350	176,950
2026-01-30	48.050	49.950	47.500	48.800	48.800	204,750
2026-01-29	47.750	49.800	47.450	47.850	47.850	165,870
2026-01-28	46.400	48.400	46.200	47.700	47.700	161,780
2026-01-27	44.700	47.350	44.600	46.400	46.400	160,570
2026-01-26	45.800	46.050	44.400	45.000	45.000	93,370
2026-01-23	45.600	46.400	45.050	45.600	45.600	52,140
2026-01-22	46.650	47.400	45.750	46.150	46.150	86,990
2026-01-21	45.500	47.200	45.500	46.750	46.750	104,890
2026-01-20	45.000	46.350	44.600	46.000	46.000	133,470
2026-01-19	43.900	45.000	43.900	44.750	44.750	59,240
2026-01-16	43.900	44.400	43.850	44.050	44.050	19,490
2026-01-15	44.300	44.450	42.900	43.400	43.400	50,790
2026-01-14	43.700	44.500	43.700	43.900	43.900	79,870
2026-01-13	43.800	44.450	43.450	43.750	43.750	36,910
2026-01-12	43.700	44.450	43.450	43.800	43.800	25,730
2026-01-09	43.100	44.000	43.100	43.950	43.950	18,020
2026-01-08	43.450	43.700	42.650	43.350	43.350	35,740
2026-01-06	43.100	43.600	43.100	43.500	43.500	11,430
2026-01-05	43.000	43.500	42.600	43.000	43.000	15,140
2025-12-30	43.350	43.750	42.950	43.000	43.000	44,280
2025-12-29	43.450	44.500	43.000	43.200	43.200	95,340
2025-12-26	43.250	43.850	43.200	43.250	43.250	21,850
2025-12-25	43.200	43.650	43.150	43.300	43.300	31,120
2025-12-24	43.000	44.800	43.000	43.400	43.400	56,120
2025-12-23	44.100	44.400	42.200	43.350	43.350	68,540
2025-12-22	44.850	45.450	43.950	44.000	44.000	48,470
2025-12-19	45.500	46.050	44.550	44.650	44.650	94,950
2025-12-18	45.400	45.600	44.800	45.400	45.400	39,300
2025-12-17	45.550	45.550	44.300	44.400	44.400	50,440
2025-12-16	45.100	45.850	44.550	45.100	45.100	38,670
2025-12-15	43.700	45.550	43.500	44.900	44.900	183,950
2025-12-12	45.000	46.500	42.800	43.600	43.600	122,590
2025-12-11	44.000	46.450	43.000	44.550	44.550	299,670
2025-12-10	42.800	44.700	42.550	43.350	43.350	110,230
2025-12-09	42.600	43.000	42.050	42.650	42.650	38,330
2025-12-08	42.900	43.400	42.100	42.500	42.500	33,890
2025-12-05	42.500	42.950	42.400	42.750	42.750	21,520
2025-12-04	42.500	43.200	42.250	42.700	42.700	20,180
2025-12-03	42.100	42.500	41.900	42.400	42.400	15,120
2025-12-02	42.050	42.450	41.800	42.100	42.100	19,170
2025-12-01	42.350	42.450	41.550	42.100	42.100	31,210
2025-11-28	42.050	42.350	41.700	41.950	41.950	12,450
2025-11-27	42.950	42.950	41.400	41.750	41.750	43,380
2025-11-26	42.350	42.650	42.000	42.600	42.600	17,810
2025-11-25	42.000	42.800	41.300	42.100	42.100	31,700
2025-11-24	42.150	43.750	41.550	41.950	41.950	81,750
2025-11-21	41.800	43.100	41.500	41.800	41.800	39,040
2025-11-20	41.850	42.300	41.500	41.850	41.850	38,820
2025-11-19	41.850	42.100	41.250	41.550	41.550	55,310
2025-11-18	41.300	41.800	41.250	41.300	41.300	13,940
2025-11-17	42.350	42.750	40.900	41.150	41.150	39,040
2025-11-14	43.600	43.600	42.100	42.700	42.700	15,000
2025-11-13	43.000	43.250	42.650	43.000	43.000	5,160
2025-11-12	42.700	43.850	42.450	43.100	43.100	54,960
2025-11-11	42.500	42.850	42.450	42.600	42.600	8,320
2025-11-10	42.850	42.950	42.400	42.450	42.450	12,470

← NewerPage 4 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.