YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,500.00 | 3,510.00 | 3,422.00 | 3,436.50 | 3,436.50 | 1,486,215 |
| 2026-10-16 | 3,428.00 | 3,510.00 | 3,428.00 | 3,473.50 | 3,473.50 | 1,213,372 |
| 2026-10-15 | 3,500.00 | 3,510.00 | 3,411.50 | 3,427.50 | 3,427.50 | 1,305,266 |
| 2026-10-14 | 3,500.00 | 3,550.50 | 3,468.00 | 3,478.50 | 3,478.50 | 1,846,048 |
| 2026-10-13 | 3,396.50 | 3,530.00 | 3,378.50 | 3,473.50 | 3,473.50 | 4,107,437 |
| 2026-10-12 | 3,460.00 | 3,530.50 | 3,255.00 | 3,388.50 | 3,388.50 | 6,229,109 |
| 2026-10-09 | 3,585.00 | 3,598.00 | 3,361.00 | 3,409.00 | 3,409.00 | 6,301,739 |
| 2026-10-08 | 3,648.00 | 3,648.00 | 3,555.50 | 3,584.50 | 3,584.50 | 2,053,936 |
| 2026-10-07 | 3,689.00 | 3,745.00 | 3,689.00 | 3,709.00 | 3,709.00 | 387,628 |
| 2026-10-06 | 3,683.00 | 3,715.00 | 3,644.00 | 3,705.00 | 3,705.00 | 502,572 |
| 2026-10-05 | 3,608.00 | 3,690.00 | 3,584.50 | 3,681.50 | 3,681.50 | 831,351 |
| 2026-10-02 | 3,608.00 | 3,620.50 | 3,576.00 | 3,603.00 | 3,603.00 | 272,489 |
| 2026-10-01 | 3,548.00 | 3,628.50 | 3,530.00 | 3,605.00 | 3,605.00 | 656,354 |
| 2026-09-30 | 3,559.50 | 3,583.50 | 3,515.00 | 3,549.50 | 3,549.50 | 348,473 |
| 2026-09-29 | 3,546.00 | 3,580.00 | 3,505.00 | 3,552.50 | 3,552.50 | 574,976 |
| 2026-09-28 | 3,598.50 | 3,647.50 | 3,542.50 | 3,550.00 | 3,550.00 | 759,922 |
| 2026-09-25 | 3,725.00 | 3,740.50 | 3,570.50 | 3,593.00 | 3,593.00 | 1,076,256 |
| 2026-09-24 | 3,777.00 | 3,782.00 | 3,715.00 | 3,740.00 | 3,740.00 | 413,951 |
| 2026-09-23 | 3,760.50 | 3,785.50 | 3,702.50 | 3,758.50 | 3,758.50 | 728,576 |
| 2026-09-22 | 3,684.50 | 3,767.00 | 3,675.50 | 3,728.50 | 3,728.50 | 719,265 |
| 2026-09-21 | 3,708.00 | 3,725.50 | 3,655.50 | 3,677.00 | 3,677.00 | 750,059 |
| 2026-09-18 | 3,728.00 | 3,817.00 | 3,716.00 | 3,790.50 | 3,790.50 | 802,415 |
| 2026-09-17 | 3,766.00 | 3,774.00 | 3,687.00 | 3,704.00 | 3,704.00 | 764,529 |
| 2026-09-16 | 3,846.50 | 3,880.00 | 3,744.00 | 3,761.00 | 3,761.00 | 716,898 |
| 2026-09-15 | 3,847.00 | 3,920.00 | 3,826.50 | 3,880.00 | 3,880.00 | 818,754 |
| 2026-09-14 | 3,755.50 | 3,888.50 | 3,752.50 | 3,865.50 | 3,865.50 | 751,432 |
| 2026-09-11 | 3,825.00 | 3,850.00 | 3,682.00 | 3,727.50 | 3,727.50 | 772,027 |
| 2026-09-10 | 3,840.50 | 3,863.00 | 3,786.00 | 3,818.00 | 3,818.00 | 583,839 |
| 2026-09-09 | 3,831.50 | 3,873.00 | 3,785.00 | 3,834.00 | 3,834.00 | 557,226 |
| 2026-09-08 | 3,866.00 | 3,895.00 | 3,800.00 | 3,825.00 | 3,825.00 | 741,898 |
| 2026-09-07 | 3,846.00 | 3,879.00 | 3,720.00 | 3,876.00 | 3,876.00 | 1,064,693 |
| 2026-09-04 | 3,742.50 | 3,855.50 | 3,706.00 | 3,801.50 | 3,801.50 | 1,172,558 |
| 2026-09-03 | 3,586.50 | 3,745.00 | 3,569.00 | 3,660.00 | 3,660.00 | 894,863 |
| 2026-09-02 | 3,530.50 | 3,584.50 | 3,530.50 | 3,582.50 | 3,582.50 | 394,875 |
| 2026-09-01 | 3,574.00 | 3,659.00 | 3,503.00 | 3,610.50 | 3,610.50 | 1,029,783 |
| 2026-08-31 | 3,454.50 | 3,586.00 | 3,454.00 | 3,558.50 | 3,558.50 | 826,986 |
| 2026-08-28 | 3,489.00 | 3,530.00 | 3,440.00 | 3,480.50 | 3,480.50 | 486,255 |
| 2026-08-27 | 3,456.00 | 3,510.00 | 3,418.50 | 3,474.50 | 3,474.50 | 793,164 |
| 2026-08-26 | 3,570.00 | 3,574.00 | 3,428.50 | 3,461.00 | 3,461.00 | 784,239 |
| 2026-08-25 | 3,483.00 | 3,631.50 | 3,450.00 | 3,574.00 | 3,574.00 | 924,784 |
| 2026-08-24 | 3,623.50 | 3,628.50 | 3,425.00 | 3,463.50 | 3,463.50 | 1,442,565 |
| 2026-08-21 | 3,600.50 | 3,642.00 | 3,530.00 | 3,607.00 | 3,607.00 | 654,255 |
| 2026-08-20 | 3,725.50 | 3,748.50 | 3,590.00 | 3,600.50 | 3,600.50 | 632,403 |
| 2026-08-19 | 3,762.00 | 3,777.50 | 3,655.00 | 3,736.50 | 3,736.50 | 585,368 |
| 2026-08-18 | 3,598.00 | 3,762.50 | 3,586.50 | 3,707.50 | 3,707.50 | 898,804 |
| 2026-08-17 | 3,692.50 | 3,692.50 | 3,555.00 | 3,587.00 | 3,587.00 | 943,051 |
| 2026-08-14 | 3,831.50 | 3,868.00 | 3,650.00 | 3,666.50 | 3,666.50 | 899,777 |
| 2026-08-13 | 3,975.50 | 3,985.50 | 3,818.00 | 3,855.00 | 3,855.00 | 690,069 |
| 2026-08-12 | 3,990.50 | 4,020.00 | 3,953.50 | 3,978.00 | 3,978.00 | 489,939 |
| 2026-08-11 | 4,001.00 | 4,025.00 | 3,977.00 | 4,017.00 | 4,017.00 | 455,623 |
| 2026-08-10 | 3,965.00 | 4,028.00 | 3,951.50 | 3,975.50 | 3,975.50 | 515,365 |
| 2026-08-07 | 4,044.00 | 4,055.50 | 3,940.50 | 4,003.00 | 4,003.00 | 521,029 |
| 2026-08-06 | 4,046.50 | 4,066.50 | 3,978.00 | 4,034.00 | 4,034.00 | 607,155 |
| 2026-08-05 | 3,963.00 | 4,050.00 | 3,951.50 | 4,047.00 | 4,047.00 | 714,207 |
| 2026-08-04 | 3,982.50 | 3,989.00 | 3,925.00 | 3,971.50 | 3,971.50 | 473,862 |
| 2026-08-03 | 3,910.00 | 3,991.50 | 3,910.00 | 3,959.00 | 3,959.00 | 445,237 |
| 2026-07-31 | 3,882.50 | 3,973.00 | 3,845.00 | 3,916.00 | 3,916.00 | 633,358 |
| 2026-07-30 | 3,974.00 | 4,000.00 | 3,844.00 | 3,879.00 | 3,879.00 | 711,515 |
| 2026-07-29 | 3,864.50 | 4,032.50 | 3,857.50 | 3,967.00 | 3,967.00 | 1,119,798 |
| 2026-07-28 | 3,859.50 | 3,909.00 | 3,810.50 | 3,870.00 | 3,870.00 | 584,213 |
Page 1 of 10 · 571 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.