Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	53.900	53.900	53.000	53.350	53.350	45,400
2025-08-14	53.850	53.950	51.650	53.150	53.150	69,560
2025-08-13	53.750	53.950	53.050	53.300	53.300	48,050
2025-08-12	53.850	54.000	53.000	53.250	53.250	16,900
2025-08-11	51.150	54.100	51.150	53.400	53.400	167,030
2025-08-08	50.900	51.400	50.550	51.200	51.200	44,930
2025-08-07	51.000	52.250	50.450	50.750	50.750	232,500
2025-08-06	51.000	51.050	50.000	50.150	50.150	91,920
2025-08-05	50.450	53.900	50.450	50.800	50.800	138,210
2025-08-04	50.200	50.450	49.950	50.200	50.200	15,880
2025-08-01	50.400	50.450	49.500	50.000	50.000	16,770
2025-07-31	50.500	50.500	49.900	50.250	50.250	6,510
2025-07-30	50.550	51.000	50.000	50.050	50.050	8,060
2025-07-29	50.950	51.400	50.000	50.500	50.500	30,550
2025-07-28	52.200	52.950	50.050	51.400	51.400	52,390
2025-07-25	53.300	53.350	51.700	51.900	51.900	27,300
2025-07-24	53.550	54.000	52.200	52.700	52.700	26,280
2025-07-23	54.900	55.200	52.550	53.500	53.500	69,300
2025-07-22	51.500	55.000	51.500	52.800	52.800	168,010
2025-07-21	50.800	52.000	50.350	51.550	51.550	23,440
2025-07-18	50.300	50.800	49.700	50.400	50.400	24,640
2025-07-17	50.750	50.900	49.950	50.050	50.050	9,810
2025-07-16	49.400	50.750	49.300	50.250	50.250	21,630
2025-07-15	48.750	50.400	48.750	49.700	49.700	27,290
2025-07-14	48.550	49.350	47.800	49.050	49.050	48,300
2025-07-11	49.800	50.000	48.450	48.500	48.500	22,160
2025-07-10	49.100	50.000	48.750	49.050	49.050	14,620
2025-07-09	49.050	50.150	48.550	49.000	49.000	37,220
2025-07-08	50.650	50.650	49.050	50.150	50.150	19,470
2025-07-07	51.250	51.350	50.050	50.050	50.050	30,720
2025-07-04	51.100	52.200	50.650	51.000	51.000	18,890
2025-07-03	51.700	51.700	50.800	51.100	51.100	24,650
2025-07-02	52.150	52.150	50.900	51.200	51.200	25,400
2025-07-01	50.700	53.150	50.700	52.750	52.750	94,750
2025-06-30	50.400	50.750	50.000	50.700	50.700	31,890
2025-06-27	50.250	50.300	50.050	50.200	50.200	7,370
2025-06-26	50.600	50.600	49.950	50.250	50.250	27,300
2025-06-25	50.000	50.550	50.000	50.350	50.350	10,110
2025-06-24	50.150	50.350	49.900	50.250	50.250	9,200
2025-06-23	51.300	51.350	50.000	50.050	50.050	27,230
2025-06-20	51.700	52.100	51.250	51.550	51.550	11,370
2025-06-19	50.600	53.150	50.500	52.100	52.100	104,400
2025-06-18	50.500	51.300	50.500	50.600	50.600	13,040
2025-06-17	50.500	50.550	50.000	50.450	50.450	13,600
2025-06-16	50.150	50.700	49.650	50.500	50.500	16,580
2025-06-13	50.800	51.000	49.700	50.600	50.600	20,150
2025-06-11	50.900	51.700	50.000	50.800	50.800	14,980
2025-06-10	50.300	52.250	50.000	51.250	51.250	35,980
2025-06-09	51.300	51.300	50.000	50.300	50.300	23,050
2025-06-06	53.000	53.000	51.000	51.350	51.350	57,690
2025-06-05	53.200	53.200	51.800	52.800	52.800	26,900
2025-06-04	52.150	53.250	52.050	52.450	52.450	29,910
2025-06-03	51.500	52.350	51.400	51.800	51.800	16,180
2025-06-02	51.200	51.500	50.500	51.200	51.200	13,950
2025-05-30	51.900	51.900	51.050	51.300	51.300	14,750
2025-05-29	51.550	52.150	51.350	51.600	51.600	29,960
2025-05-28	51.850	52.500	51.400	51.850	51.850	16,580
2025-05-27	51.800	52.350	51.200	51.800	51.800	13,550
2025-05-26	53.300	53.300	51.500	51.600	51.600	26,910
2025-05-23	53.200	53.850	53.150	53.300	53.300	15,200

← NewerPage 6 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.