Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	54.450	54.450	52.250	53.350	53.350	54,000
2025-05-21	55.550	55.950	54.100	54.500	54.500	31,460
2025-05-20	56.600	56.600	55.450	55.550	55.550	27,320
2025-05-19	56.800	57.400	56.000	56.100	56.100	26,180
2025-05-16	57.500	57.750	55.450	56.800	56.800	21,160
2025-05-15	58.550	58.550	57.500	57.500	57.500	11,780
2025-05-14	58.000	58.600	58.000	58.550	58.550	4,330
2025-05-13	58.300	59.000	57.950	57.950	57.950	10,650
2025-05-12	58.800	59.300	57.500	57.800	57.800	45,100
2025-05-08	58.300	58.750	57.800	58.150	58.150	7,660
2025-05-07	58.050	58.900	57.600	58.400	58.400	5,650
2025-05-06	57.650	59.200	57.500	58.500	58.500	7,840
2025-05-05	57.750	58.600	57.500	57.500	57.500	29,120
2025-05-02	58.300	58.950	57.500	57.550	57.550	32,470
2025-04-30	59.500	59.600	57.550	57.850	57.850	49,270
2025-04-29	60.100	60.700	59.050	59.400	59.400	33,320
2025-04-28	60.300	60.450	59.500	59.900	59.900	11,700
2025-04-25	60.200	60.900	59.550	59.700	59.700	30,800
2025-04-24	59.350	60.150	59.350	59.850	59.850	23,700
2025-04-23	59.950	59.950	59.000	59.150	59.150	10,590
2025-04-22	59.550	60.400	59.300	59.550	59.550	18,430
2025-04-21	58.650	60.100	58.650	59.500	59.500	35,870
2025-04-18	58.950	60.700	58.450	59.100	59.100	71,670
2025-04-17	58.650	59.750	58.350	58.600	58.600	23,720
2025-04-16	58.250	59.000	58.100	58.700	58.700	9,730
2025-04-15	59.050	59.150	58.100	58.150	58.150	13,550
2025-04-14	57.950	59.100	57.950	58.050	58.050	14,820
2025-04-11	58.950	59.750	57.350	57.950	57.950	46,750
2025-04-10	58.400	60.700	57.750	58.200	58.200	11,410
2025-04-09	58.950	58.950	55.100	56.100	56.100	55,780
2025-04-08	60.000	60.550	59.100	59.150	59.150	25,600
2025-04-07	60.200	60.200	55.500	58.350	58.350	85,870
2025-04-04	64.100	65.000	61.000	61.800	61.800	82,210
2025-04-03	62.450	65.500	62.250	64.500	64.500	248,260
2025-04-02	63.200	63.850	62.500	62.650	62.650	16,340
2025-04-01	62.350	64.900	61.950	64.500	64.500	93,230
2025-03-31	61.850	62.650	61.000	61.550	61.550	39,530
2025-03-28	61.500	63.100	60.600	62.650	62.650	112,140
2025-03-27	64.600	64.850	62.500	63.000	63.000	53,840
2025-03-26	65.550	66.650	64.650	64.700	64.700	50,030
2025-03-25	66.000	66.450	64.600	65.150	65.150	35,770
2025-03-24	64.900	69.900	64.450	65.550	65.550	127,730
2025-03-21	64.950	65.600	64.450	64.800	64.800	63,820
2025-03-20	64.800	65.650	64.250	65.100	65.100	46,490
2025-03-19	64.200	65.200	64.000	65.100	65.100	39,150
2025-03-18	64.950	66.000	64.150	64.650	64.650	58,270
2025-03-17	63.950	66.100	63.950	64.850	64.850	71,400
2025-03-14	62.050	63.950	62.050	63.700	63.700	32,390
2025-03-13	63.100	63.100	61.300	61.900	61.900	53,910
2025-03-12	64.850	64.850	60.900	63.350	63.350	125,310
2025-03-11	65.350	65.850	64.300	64.950	64.950	62,170
2025-03-10	64.750	66.150	64.750	65.000	65.000	52,670
2025-03-07	68.750	68.750	64.200	64.550	64.550	101,890
2025-03-06	67.300	68.150	66.100	67.200	67.200	153,570
2025-03-05	65.300	70.500	65.300	67.150	67.150	238,640
2025-03-04	64.600	67.150	64.600	65.450	65.450	109,180
2025-03-03	63.100	64.750	62.950	64.200	64.200	79,740
2025-02-28	64.750	64.750	62.050	63.900	63.900	101,060
2025-02-27	67.450	67.450	63.700	64.800	64.800	304,550
2025-02-26	68.300	70.000	67.700	68.100	68.100	122,850

← NewerPage 7 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.