Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	42.850	43.200	42.350	42.550	42.550	10,490
2025-11-06	42.950	43.300	42.250	42.700	42.700	8,700
2025-11-05	42.150	43.400	42.150	42.800	42.800	10,140
2025-11-03	41.750	43.100	41.600	43.000	43.000	18,040
2025-11-01	42.450	43.000	41.700	42.350	42.350	26,330
2025-10-31	43.050	43.200	42.000	42.100	42.100	12,670
2025-10-30	42.850	43.250	42.550	42.850	42.850	19,850
2025-10-29	41.500	44.000	41.500	43.050	43.050	67,690
2025-10-28	40.650	41.950	40.250	41.750	41.750	38,910
2025-10-27	41.350	41.900	40.700	41.000	41.000	18,890
2025-10-24	42.100	42.600	41.650	42.050	42.050	9,260
2025-10-23	41.500	42.700	41.150	41.500	41.500	22,940
2025-10-22	42.750	43.650	41.450	43.150	43.150	21,620
2025-10-21	44.350	44.350	42.400	42.600	42.600	17,810
2025-10-20	44.200	45.000	43.250	44.250	44.250	60,560
2025-10-17	43.550	44.800	43.350	43.800	43.800	43,540
2025-10-16	42.200	44.950	42.050	42.950	42.950	101,040
2025-10-15	41.950	42.650	40.750	42.150	42.150	15,240
2025-10-14	42.300	42.800	40.900	41.800	41.800	37,220
2025-10-13	41.900	44.400	41.600	42.300	42.300	49,520
2025-10-10	41.450	43.100	41.450	41.850	41.850	15,970
2025-10-09	42.250	43.000	40.100	42.750	42.750	75,210
2025-10-08	44.050	44.500	41.850	42.100	42.100	45,880
2025-10-07	43.450	44.000	42.900	43.900	43.900	62,350
2025-10-06	42.700	43.900	41.900	42.650	42.650	122,200
2025-10-03	42.700	43.750	42.250	43.200	43.200	63,010
2025-10-02	44.400	44.400	41.600	42.550	42.550	103,780
2025-10-01	46.200	46.300	43.550	43.800	43.800	148,350
2025-09-30	46.150	46.350	44.900	45.450	45.450	50,400
2025-09-29	47.600	47.800	45.750	46.500	46.500	71,970
2025-09-26	48.550	48.550	47.050	47.650	47.650	63,570
2025-09-25	48.700	49.200	48.250	48.500	48.500	11,850
2025-09-24	48.550	48.550	48.050	48.200	48.200	20,480
2025-09-23	48.800	49.250	48.150	48.800	48.800	17,830
2025-09-22	48.950	49.150	48.200	49.100	49.100	33,780
2025-09-19	49.900	50.100	48.600	49.000	49.000	60,010
2025-09-18	51.000	51.550	49.800	49.950	49.950	14,830
2025-09-17	50.200	50.800	49.850	50.300	50.300	17,260
2025-09-16	49.800	50.300	49.500	50.000	50.000	34,600
2025-09-15	50.450	50.700	49.150	49.700	49.700	186,630
2025-09-12	51.300	51.300	50.300	50.600	50.600	22,980
2025-09-11	51.550	51.550	50.850	50.950	50.950	21,710
2025-09-10	51.850	51.900	50.950	51.000	51.000	33,490
2025-09-09	52.400	52.400	51.650	51.850	51.850	11,720
2025-09-08	52.050	52.650	50.600	51.500	51.500	63,430
2025-09-05	51.400	52.350	51.400	52.000	52.000	20,700
2025-09-04	51.150	51.750	50.900	51.400	51.400	15,710
2025-09-03	51.250	51.500	50.900	51.200	51.200	8,950
2025-09-02	52.300	52.300	50.350	50.700	50.700	79,370
2025-09-01	52.750	53.400	51.900	52.250	52.250	58,830
2025-08-29	52.700	52.850	51.850	52.550	52.550	22,310
2025-08-28	52.750	52.850	52.100	52.700	52.700	26,610
2025-08-27	52.550	52.950	52.100	52.450	52.450	43,720
2025-08-26	52.550	53.000	52.250	52.550	52.550	16,960
2025-08-25	52.800	53.350	52.000	52.500	52.500	22,030
2025-08-22	52.400	52.750	51.800	51.900	51.900	29,560
2025-08-21	53.200	53.650	52.200	52.700	52.700	50,360
2025-08-20	53.150	54.900	52.850	53.300	53.300	93,770
2025-08-19	53.550	54.700	52.100	52.800	52.800	101,580
2025-08-18	53.250	53.700	51.650	53.000	53.000	55,600

← NewerPage 5 of 22 · 1,272 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.