Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	69.250	69.950	68.100	68.300	68.300	166,940
2025-02-24	69.950	71.500	67.000	68.600	68.600	364,770
2025-02-21	68.600	76.350	66.750	70.000	70.000	1,029,490
2025-02-20	60.250	69.500	60.250	66.850	66.850	1,351,260
2025-02-19	60.250	61.400	59.700	60.150	60.150	51,080
2025-02-18	61.000	61.950	59.650	60.450	60.450	90,410
2025-02-17	60.300	62.150	59.550	61.000	61.000	185,480
2025-02-14	60.250	62.100	59.050	59.550	59.550	213,620
2025-02-13	61.050	62.700	58.800	59.500	59.500	152,530
2025-02-12	58.600	59.850	58.600	59.250	59.250	53,040
2025-02-11	57.500	59.450	57.200	58.400	58.400	60,550
2025-02-10	57.950	58.500	57.300	57.650	57.650	62,110
2025-02-07	58.150	58.350	57.200	57.300	57.300	53,030
2025-02-06	57.050	59.300	57.050	58.250	58.250	36,280
2025-02-05	57.550	57.600	56.250	57.000	57.000	49,350
2025-02-04	58.700	59.100	57.350	57.550	57.550	65,810
2025-02-03	59.800	59.800	58.150	58.500	58.500	74,490
2025-01-31	60.750	61.150	59.850	59.850	59.850	100,090
2025-01-30	60.550	61.250	60.050	60.700	60.700	56,630
2025-01-29	60.950	63.500	58.950	60.550	60.550	374,570
2025-01-28	59.050	61.500	59.000	60.500	60.500	122,410
2025-01-27	59.800	61.300	58.500	60.050	60.050	130,290
2025-01-24	57.850	62.000	57.850	59.950	59.950	515,070
2025-01-23	58.600	58.800	57.100	57.350	57.350	58,580
2025-01-22	58.200	59.100	56.300	58.700	58.700	131,220
2025-01-21	57.950	58.900	57.000	57.900	57.900	70,720
2025-01-20	59.100	59.550	56.900	58.450	58.450	280,990
2025-01-17	59.350	59.400	57.800	58.550	58.550	106,250
2025-01-16	56.750	59.550	56.700	57.950	57.950	345,210
2025-01-15	55.850	56.900	55.400	56.250	56.250	72,290
2025-01-14	56.000	57.700	55.350	55.800	55.800	74,080
2025-01-13	56.650	57.000	54.450	56.000	56.000	152,890
2025-01-10	56.950	58.900	54.850	55.900	55.900	304,590
2025-01-09	56.500	59.400	55.300	56.850	56.850	357,140
2025-01-08	56.000	56.950	53.050	55.700	55.700	137,520
2025-01-06	56.050	57.500	54.500	55.600	55.600	26,930
2025-01-03	56.950	58.500	55.150	55.900	55.900	50,780
2024-12-30	54.450	56.800	54.350	56.150	56.150	63,620
2024-12-28	54.350	54.900	53.600	54.400	54.400	35,470
2024-12-27	55.800	55.800	53.000	54.200	54.200	48,680
2024-12-26	55.700	57.950	54.200	55.800	55.800	102,000
2024-12-25	54.350	55.550	52.700	54.900	54.900	74,510
2024-12-24	56.400	56.900	53.950	54.700	54.700	120,530
2024-12-23	55.000	60.000	55.000	57.050	57.050	305,880
2024-12-20	50.500	54.450	50.500	53.950	53.950	99,890
2024-12-19	50.300	53.400	49.700	50.400	50.400	58,850
2024-12-18	48.650	50.100	48.250	50.100	50.100	34,900
2024-12-17	46.950	52.000	46.150	48.500	48.500	90,390
2024-12-16	49.750	49.750	46.800	47.200	47.200	32,140
2024-12-13	50.500	53.350	48.350	49.000	49.000	82,590
2024-12-12	52.000	53.950	50.100	50.350	50.350	102,930
2024-12-11	52.100	52.100	51.500	51.600	51.600	8,160
2024-12-10	53.600	53.600	51.500	52.350	52.350	19,890
2024-12-09	51.900	55.400	51.900	53.800	53.800	55,490
2024-12-06	52.600	53.050	51.350	51.500	51.500	18,670
2024-12-05	49.850	52.600	49.800	52.600	52.600	19,550
2024-12-04	52.000	52.400	50.550	50.800	50.800	13,560
2024-12-03	53.750	54.250	52.050	52.200	52.200	9,250
2024-12-02	53.250	54.200	52.800	53.500	53.500	37,220
2024-11-29	52.800	54.350	52.000	53.400	53.400	42,490

← NewerPage 8 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.