Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.600	35.500	34.000	34.750	34.750	126,540
2026-10-16	33.900	35.000	33.750	34.850	34.850	47,950
2026-10-15	33.850	34.350	33.600	34.150	34.150	26,370
2026-10-14	34.450	35.100	32.400	33.900	33.900	116,520
2026-10-13	35.150	35.600	34.050	34.950	34.950	111,060
2026-10-12	35.000	35.300	34.200	34.850	34.850	121,300
2026-10-09	33.550	35.100	33.350	33.750	33.750	46,050
2026-10-08	33.850	33.950	33.350	33.500	33.500	5,550
2026-10-07	33.550	34.050	33.550	33.850	33.850	6,350
2026-10-06	33.800	34.200	33.550	33.650	33.650	13,090
2026-10-05	33.500	34.050	33.200	33.500	33.500	16,260
2026-10-02	33.450	33.850	33.200	33.400	33.400	11,040
2026-10-01	33.750	34.200	32.750	33.500	33.500	17,520
2026-09-30	33.450	34.450	33.250	34.050	34.050	10,030
2026-09-29	33.450	33.600	32.750	33.200	33.200	14,450
2026-09-28	34.500	34.550	33.000	33.500	33.500	55,810
2026-09-25	34.800	34.900	34.150	34.400	34.400	8,230
2026-09-24	34.750	35.150	34.200	34.450	34.450	61,460
2026-09-23	34.900	34.900	34.300	34.600	34.600	25,940
2026-09-22	34.600	35.200	34.150	34.850	34.850	58,420
2026-09-21	32.450	35.850	32.200	34.350	34.350	222,350
2026-09-18	32.150	33.050	31.950	32.750	32.750	48,690
2026-09-17	33.000	33.000	31.550	32.000	32.000	29,860
2026-09-16	33.950	34.350	32.600	33.100	33.100	36,240
2026-09-15	34.950	35.200	33.750	34.150	34.150	35,620
2026-09-14	33.900	36.050	33.300	35.800	35.800	94,110
2026-09-11	33.900	33.900	33.050	33.300	33.300	21,830
2026-09-10	33.800	35.400	32.350	34.050	34.050	85,060
2026-09-09	33.650	33.950	33.150	33.500	33.500	5,730
2026-09-08	33.200	34.400	33.200	33.750	33.750	26,140
2026-09-07	33.650	34.000	32.750	33.800	33.800	14,270
2026-09-04	34.000	34.050	33.300	33.550	33.550	17,120
2026-09-03	33.050	33.900	33.000	33.550	33.550	8,700
2026-09-02	33.150	33.700	32.550	33.050	33.050	19,170
2026-09-01	32.900	33.400	32.700	33.400	33.400	16,860
2026-08-31	32.050	33.250	31.800	33.000	33.000	20,830
2026-08-28	32.300	32.300	31.500	31.900	31.900	19,850
2026-08-27	32.800	32.850	31.200	32.500	32.500	24,540
2026-08-26	33.600	34.250	32.450	33.000	33.000	8,210
2026-08-25	32.550	34.000	32.400	33.600	33.600	18,050
2026-08-24	34.100	34.100	32.200	32.550	32.550	31,740
2026-08-21	33.500	34.350	33.500	34.250	34.250	3,200
2026-08-20	34.400	34.400	32.950	33.600	33.600	25,950
2026-08-19	33.150	35.600	32.500	33.200	33.200	92,550
2026-08-18	31.850	33.350	31.650	33.100	33.100	35,600
2026-08-17	32.750	34.800	31.250	31.950	31.950	117,430
2026-08-14	34.150	34.200	32.000	32.200	32.200	13,670
2026-08-13	34.600	34.850	33.700	33.850	33.850	13,710
2026-08-12	35.750	36.000	34.450	34.700	34.700	36,090
2026-08-11	35.650	36.900	35.250	35.650	35.650	38,840
2026-08-10	34.850	35.700	34.050	35.450	35.450	29,190
2026-08-07	35.400	35.700	34.550	35.200	35.200	33,240
2026-08-06	35.300	35.800	34.750	35.150	35.150	13,720
2026-08-05	35.100	35.750	34.450	35.400	35.400	45,900
2026-08-04	35.400	35.750	34.550	35.550	35.550	60,500
2026-08-03	34.200	35.350	33.950	35.050	35.050	50,020
2026-07-31	34.450	34.750	33.800	34.350	34.350	19,620
2026-07-30	34.950	34.950	33.500	34.350	34.350	48,950
2026-07-29	33.600	35.050	33.100	34.500	34.500	89,900
2026-07-28	34.350	34.550	32.650	33.650	33.650	50,920

Page 1 of 22 · 1,271 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.