Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 50.000 | 52.450 | 49.550 | 52.050 | 52.050 | 77,840 |
| 2024-11-27 | 51.050 | 52.000 | 48.200 | 49.350 | 49.350 | 97,410 |
| 2024-11-26 | 54.300 | 54.950 | 50.700 | 51.000 | 51.000 | 65,180 |
| 2024-11-25 | 56.700 | 56.950 | 54.250 | 54.950 | 54.950 | 32,700 |
| 2024-11-22 | 56.400 | 57.500 | 55.750 | 56.100 | 56.100 | 27,250 |
| 2024-11-21 | 57.850 | 58.550 | 55.950 | 56.100 | 56.100 | 55,560 |
| 2024-11-20 | 58.500 | 60.650 | 57.200 | 57.250 | 57.250 | 60,590 |
| 2024-11-19 | 59.750 | 65.000 | 57.150 | 57.850 | 57.850 | 334,660 |
| 2024-11-18 | 59.550 | 60.050 | 59.100 | 59.350 | 59.350 | 19,390 |
| 2024-11-15 | 59.700 | 60.200 | 59.350 | 60.150 | 60.150 | 13,650 |
| 2024-11-14 | 60.350 | 61.750 | 59.650 | 60.100 | 60.100 | 42,870 |
| 2024-11-13 | 61.300 | 62.000 | 60.300 | 61.200 | 61.200 | 30,540 |
| 2024-11-12 | 61.400 | 61.450 | 59.500 | 60.900 | 60.900 | 32,950 |
| 2024-11-11 | 60.600 | 62.300 | 60.600 | 61.400 | 61.400 | 51,170 |
| 2024-11-08 | 59.300 | 60.450 | 59.050 | 60.150 | 60.150 | 39,780 |
| 2024-11-07 | 58.850 | 59.000 | 58.300 | 58.800 | 58.800 | 12,250 |
| 2024-11-06 | 59.050 | 60.700 | 58.500 | 58.800 | 58.800 | 39,060 |
| 2024-11-05 | 58.800 | 59.050 | 57.900 | 58.150 | 58.150 | 15,560 |
| 2024-11-02 | 58.850 | 58.850 | 57.850 | 58.300 | 58.300 | 17,080 |
| 2024-11-01 | 59.100 | 59.200 | 56.700 | 58.850 | 58.850 | 33,440 |
| 2024-10-31 | 60.300 | 60.300 | 59.100 | 59.100 | 59.100 | 16,240 |
| 2024-10-30 | 60.350 | 62.550 | 59.850 | 60.200 | 60.200 | 50,760 |
| 2024-10-29 | 56.350 | 61.500 | 55.200 | 60.300 | 60.300 | 83,140 |
| 2024-10-28 | 59.500 | 59.500 | 55.250 | 55.550 | 55.550 | 40,510 |
| 2024-10-25 | 59.750 | 61.250 | 58.000 | 58.600 | 58.600 | 45,530 |
| 2024-10-24 | 60.550 | 60.800 | 58.700 | 59.500 | 59.500 | 31,950 |
| 2024-10-23 | 61.500 | 61.850 | 59.250 | 60.250 | 60.250 | 33,300 |
| 2024-10-22 | 62.150 | 62.500 | 60.900 | 61.400 | 61.400 | 26,740 |
| 2024-10-21 | 62.600 | 62.700 | 62.000 | 62.050 | 62.050 | 15,840 |
| 2024-10-18 | 63.700 | 64.550 | 62.050 | 62.600 | 62.600 | 33,210 |
| 2024-10-17 | 65.300 | 65.300 | 63.450 | 63.650 | 63.650 | 24,530 |
| 2024-10-16 | 64.650 | 66.450 | 63.750 | 64.150 | 64.150 | 49,520 |
| 2024-10-15 | 65.900 | 66.250 | 64.150 | 65.600 | 65.600 | 47,540 |
| 2024-10-14 | 63.950 | 67.500 | 63.250 | 65.950 | 65.950 | 55,900 |
| 2024-10-11 | 66.950 | 68.300 | 64.550 | 64.900 | 64.900 | 41,670 |
| 2024-10-10 | 63.650 | 69.300 | 63.400 | 67.050 | 67.050 | 147,880 |
| 2024-10-09 | 64.200 | 64.650 | 63.050 | 63.250 | 63.250 | 13,150 |
| 2024-10-08 | 64.300 | 64.900 | 63.300 | 64.200 | 64.200 | 38,320 |
| 2024-10-07 | 65.200 | 65.250 | 63.200 | 63.800 | 63.800 | 39,600 |
| 2024-10-04 | 66.900 | 66.900 | 64.500 | 65.100 | 65.100 | 46,530 |
| 2024-10-03 | 67.050 | 68.750 | 64.150 | 65.900 | 65.900 | 69,890 |
| 2024-10-02 | 67.050 | 68.650 | 67.050 | 67.550 | 67.550 | 37,330 |
| 2024-10-01 | 69.150 | 69.400 | 67.250 | 67.550 | 67.550 | 67,760 |
| 2024-09-30 | 69.000 | 70.400 | 68.050 | 68.500 | 68.500 | 76,800 |
| 2024-09-27 | 70.000 | 74.200 | 67.900 | 69.350 | 69.350 | 344,860 |
| 2024-09-26 | 74.400 | 74.400 | 69.800 | 70.000 | 70.000 | 329,470 |
| 2024-09-25 | 67.200 | 80.050 | 66.150 | 74.450 | 74.450 | 1,248,050 |
| 2024-09-24 | 66.000 | 68.250 | 64.600 | 65.950 | 65.950 | 57,360 |
| 2024-09-23 | 63.800 | 65.700 | 63.500 | 65.500 | 65.500 | 86,490 |
| 2024-09-20 | 62.750 | 63.250 | 62.000 | 62.400 | 62.400 | 48,270 |
| 2024-09-19 | 60.500 | 62.000 | 60.050 | 61.600 | 61.600 | 33,630 |
| 2024-09-18 | 61.350 | 62.700 | 59.950 | 60.500 | 60.500 | 52,430 |
| 2024-09-17 | 63.000 | 63.000 | 59.100 | 61.400 | 61.400 | 60,620 |
| 2024-09-16 | 58.850 | 61.400 | 57.500 | 60.950 | 60.950 | 101,580 |
| 2024-09-13 | 57.650 | 58.850 | 56.500 | 58.800 | 58.800 | 37,370 |
| 2024-09-12 | 58.300 | 59.750 | 57.600 | 57.600 | 57.600 | 28,440 |
| 2024-09-11 | 58.000 | 58.800 | 57.550 | 58.450 | 58.450 | 29,560 |
| 2024-09-10 | 59.850 | 60.600 | 56.900 | 58.200 | 58.200 | 79,130 |
| 2024-09-09 | 60.000 | 61.000 | 58.200 | 59.300 | 59.300 | 59,090 |
| 2024-09-06 | 59.000 | 60.000 | 57.150 | 58.200 | 58.200 | 26,200 |
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.