YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3,761.00 | 3,769.50 | 3,669.00 | 3,688.50 | 3,688.50 | 962,185 |
| 2024-09-04 | 3,655.00 | 3,744.00 | 3,628.00 | 3,712.00 | 3,712.00 | 1,025,998 |
| 2024-09-03 | 3,635.00 | 3,707.00 | 3,568.00 | 3,621.00 | 3,621.00 | 1,935,125 |
| 2024-09-02 | 3,730.50 | 3,762.00 | 3,583.50 | 3,590.00 | 3,590.00 | 2,474,527 |
| 2024-08-30 | 3,954.00 | 3,972.50 | 3,731.00 | 3,768.00 | 3,768.00 | 1,671,578 |
| 2024-08-29 | 3,902.00 | 3,944.50 | 3,840.00 | 3,920.00 | 3,920.00 | 1,113,382 |
| 2024-08-28 | 3,844.00 | 3,920.00 | 3,819.00 | 3,874.50 | 3,874.50 | 1,268,153 |
| 2024-08-27 | 3,910.50 | 3,942.50 | 3,828.50 | 3,854.00 | 3,854.00 | 910,370 |
| 2024-08-26 | 3,880.00 | 3,945.00 | 3,851.00 | 3,888.00 | 3,888.00 | 1,751,792 |
| 2024-08-23 | 3,794.00 | 3,836.50 | 3,730.00 | 3,766.00 | 3,766.00 | 1,390,128 |
| 2024-08-22 | 3,836.50 | 3,884.00 | 3,760.50 | 3,790.00 | 3,790.00 | 1,505,016 |
| 2024-08-21 | 3,755.00 | 3,853.00 | 3,712.50 | 3,800.00 | 3,800.00 | 1,344,017 |
| 2024-08-20 | 3,742.00 | 3,787.50 | 3,683.50 | 3,762.50 | 3,762.50 | 1,234,119 |
| 2024-08-19 | 3,799.00 | 3,825.00 | 3,680.50 | 3,719.50 | 3,719.50 | 1,905,573 |
| 2024-08-16 | 3,828.50 | 3,856.00 | 3,756.00 | 3,840.00 | 3,840.00 | 1,084,178 |
| 2024-08-15 | 3,832.00 | 3,860.00 | 3,783.00 | 3,848.00 | 3,848.00 | 1,129,756 |
| 2024-08-14 | 3,915.00 | 3,929.00 | 3,825.00 | 3,873.00 | 3,873.00 | 996,717 |
| 2024-08-13 | 3,938.00 | 3,964.00 | 3,903.50 | 3,912.00 | 3,912.00 | 1,118,537 |
| 2024-08-12 | 3,829.00 | 3,923.00 | 3,805.50 | 3,916.50 | 3,916.50 | 1,658,809 |
| 2024-08-09 | 3,826.00 | 3,870.50 | 3,792.50 | 3,846.00 | 3,846.00 | 1,123,907 |
| 2024-08-08 | 3,860.00 | 3,929.50 | 3,790.50 | 3,870.00 | 3,870.00 | 3,522,485 |
| 2024-08-07 | 3,661.50 | 3,876.00 | 3,605.00 | 3,836.00 | 3,836.00 | 4,359,542 |
| 2024-08-06 | 3,643.00 | 3,700.00 | 3,564.00 | 3,640.00 | 3,640.00 | 2,341,885 |
| 2024-08-05 | 3,605.50 | 3,657.00 | 3,551.00 | 3,615.00 | 3,615.00 | 3,840,829 |
| 2024-08-02 | 3,871.50 | 3,874.00 | 3,726.00 | 3,775.00 | 3,775.00 | 2,611,364 |
| 2024-08-01 | 3,895.00 | 3,921.00 | 3,861.00 | 3,910.00 | 3,910.00 | 1,226,606 |
| 2024-07-31 | 3,915.50 | 3,954.50 | 3,865.50 | 3,894.00 | 3,894.00 | 2,007,544 |
| 2024-07-30 | 3,917.00 | 3,949.00 | 3,809.00 | 3,895.00 | 3,895.00 | 4,070,128 |
| 2024-07-29 | 3,935.00 | 3,935.00 | 3,783.00 | 3,840.00 | 3,840.00 | 4,730,950 |
| 2024-07-26 | 4,137.50 | 4,176.50 | 3,931.00 | 3,984.00 | 3,984.00 | 4,187,989 |
| 2024-07-25 | 4,153.50 | 4,186.00 | 4,070.00 | 4,135.00 | 4,135.00 | 1,905,603 |
| 2024-07-24 | 4,542.00 | 4,542.00 | 4,100.00 | 4,111.50 | 4,111.50 | 5,300,782 |
← NewerPage 10 of 10 · 572 trading days
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.