YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3,891.50 | 3,921.00 | 3,791.00 | 3,871.00 | 3,871.00 | 848,755 |
| 2026-07-24 | 3,671.00 | 3,899.00 | 3,542.50 | 3,824.50 | 3,824.50 | 1,824,795 |
| 2026-07-23 | 3,696.00 | 3,709.50 | 3,617.50 | 3,704.00 | 3,704.00 | 778,752 |
| 2026-07-22 | 3,601.00 | 3,704.00 | 3,536.50 | 3,690.00 | 3,690.00 | 1,138,058 |
| 2026-07-21 | 3,473.50 | 3,648.50 | 3,436.00 | 3,619.00 | 3,619.00 | 1,592,566 |
| 2026-07-20 | 3,228.00 | 3,516.00 | 3,204.00 | 3,417.50 | 3,417.50 | 1,757,476 |
| 2026-07-17 | 3,282.00 | 3,409.00 | 3,143.00 | 3,299.00 | 3,299.00 | 1,289,041 |
| 2026-07-16 | 3,465.00 | 3,510.50 | 3,280.00 | 3,408.50 | 3,408.50 | 1,312,728 |
| 2026-07-15 | 3,551.50 | 3,559.50 | 3,453.50 | 3,494.50 | 3,494.50 | 977,327 |
| 2026-07-14 | 3,625.00 | 3,665.00 | 3,514.00 | 3,554.50 | 3,554.50 | 754,936 |
| 2026-07-13 | 3,546.50 | 3,698.00 | 3,492.00 | 3,636.50 | 3,636.50 | 981,924 |
| 2026-07-10 | 3,595.00 | 3,610.00 | 3,508.00 | 3,555.50 | 3,555.50 | 597,403 |
| 2026-07-09 | 3,596.50 | 3,668.50 | 3,541.00 | 3,614.50 | 3,614.50 | 708,679 |
| 2026-07-08 | 3,473.00 | 3,628.50 | 3,428.00 | 3,592.00 | 3,592.00 | 995,928 |
| 2026-07-07 | 3,407.50 | 3,511.50 | 3,363.50 | 3,465.00 | 3,465.00 | 1,277,901 |
| 2026-07-06 | 3,422.00 | 3,493.00 | 3,356.00 | 3,423.00 | 3,423.00 | 1,134,945 |
| 2026-07-03 | 3,510.00 | 3,535.50 | 3,400.00 | 3,487.50 | 3,487.50 | 991,864 |
| 2026-07-02 | 3,681.50 | 3,698.50 | 3,470.50 | 3,502.50 | 3,502.50 | 857,845 |
| 2026-07-01 | 3,639.00 | 3,716.00 | 3,611.50 | 3,673.00 | 3,673.00 | 629,831 |
| 2026-06-30 | 3,626.00 | 3,760.00 | 3,600.00 | 3,676.00 | 3,676.00 | 1,122,134 |
| 2026-06-29 | 3,599.00 | 3,658.00 | 3,500.00 | 3,609.00 | 3,609.00 | 1,293,110 |
| 2026-06-26 | 3,459.50 | 3,627.50 | 3,412.50 | 3,585.50 | 3,585.50 | 1,654,801 |
| 2026-06-25 | 3,544.00 | 3,598.00 | 3,381.00 | 3,519.50 | 3,519.50 | 1,594,675 |
| 2026-06-24 | 3,751.00 | 3,779.00 | 3,484.00 | 3,532.50 | 3,532.50 | 1,547,114 |
| 2026-06-23 | 3,747.50 | 3,802.00 | 3,682.00 | 3,761.50 | 3,761.50 | 1,524,901 |
| 2026-06-22 | 3,926.00 | 3,928.00 | 3,655.00 | 3,733.00 | 3,733.00 | 1,821,553 |
| 2026-06-19 | 3,953.00 | 3,985.50 | 3,892.50 | 3,916.50 | 3,916.50 | 611,866 |
| 2026-06-18 | 4,025.00 | 4,038.00 | 3,904.00 | 3,970.00 | 3,970.00 | 854,045 |
| 2026-06-17 | 4,024.00 | 4,061.50 | 4,013.00 | 4,028.00 | 4,028.00 | 494,594 |
| 2026-06-16 | 4,065.00 | 4,089.50 | 4,005.00 | 4,025.00 | 4,025.00 | 814,843 |
| 2026-06-15 | 3,989.00 | 4,071.00 | 3,989.00 | 4,055.00 | 4,055.00 | 605,473 |
| 2026-06-11 | 4,009.50 | 4,048.00 | 3,980.50 | 3,992.00 | 3,992.00 | 348,221 |
| 2026-06-10 | 3,984.50 | 4,050.00 | 3,950.00 | 4,025.00 | 4,025.00 | 884,485 |
| 2026-06-09 | 3,889.50 | 4,004.00 | 3,855.00 | 3,990.00 | 3,990.00 | 918,514 |
| 2026-06-08 | 3,979.00 | 3,990.00 | 3,852.00 | 3,871.00 | 3,871.00 | 974,829 |
| 2026-06-05 | 4,028.50 | 4,032.00 | 3,966.00 | 3,978.50 | 3,978.50 | 312,334 |
| 2026-06-04 | 4,045.50 | 4,069.50 | 4,005.00 | 4,011.50 | 4,011.50 | 262,918 |
| 2026-06-03 | 4,090.00 | 4,112.00 | 4,040.50 | 4,048.00 | 4,048.00 | 407,590 |
| 2026-06-02 | 4,028.00 | 4,115.00 | 4,010.00 | 4,095.00 | 4,095.00 | 677,944 |
| 2026-06-01 | 4,010.00 | 4,042.50 | 3,996.50 | 4,007.50 | 4,007.50 | 326,606 |
| 2026-05-29 | 4,019.50 | 4,032.00 | 3,994.00 | 4,018.50 | 4,018.50 | 308,269 |
| 2026-05-28 | 4,027.00 | 4,055.00 | 3,991.00 | 4,025.50 | 4,025.50 | 359,359 |
| 2026-05-27 | 3,978.00 | 4,058.50 | 3,943.00 | 4,044.50 | 4,044.50 | 589,949 |
| 2026-05-26 | 3,995.50 | 4,014.50 | 3,952.00 | 3,983.00 | 3,983.00 | 569,122 |
| 2026-05-25 | 4,038.50 | 4,066.00 | 3,973.50 | 4,001.50 | 4,001.50 | 843,904 |
| 2026-05-22 | 4,076.00 | 4,132.50 | 4,016.00 | 4,025.00 | 4,025.00 | 599,175 |
| 2026-05-21 | 4,035.00 | 4,090.00 | 4,006.00 | 4,089.00 | 4,089.00 | 308,928 |
| 2026-05-20 | 4,075.00 | 4,088.00 | 4,026.00 | 4,050.00 | 4,050.00 | 389,566 |
| 2026-05-19 | 4,071.00 | 4,097.00 | 4,052.50 | 4,087.00 | 4,087.00 | 315,775 |
| 2026-05-18 | 4,025.00 | 4,094.00 | 3,992.00 | 4,079.00 | 4,079.00 | 419,413 |
| 2026-05-15 | 4,065.50 | 4,097.00 | 3,998.00 | 4,013.50 | 4,013.50 | 430,786 |
| 2026-05-14 | 4,140.00 | 4,145.00 | 4,050.00 | 4,082.00 | 4,082.00 | 334,681 |
| 2026-05-13 | 4,148.00 | 4,165.00 | 4,126.00 | 4,140.00 | 4,140.00 | 246,142 |
| 2026-05-12 | 4,113.00 | 4,149.00 | 4,093.50 | 4,135.00 | 4,135.00 | 478,504 |
| 2026-05-11 | 4,045.50 | 4,120.00 | 4,045.50 | 4,108.00 | 4,108.00 | 261,813 |
| 2026-05-08 | 4,044.00 | 4,070.00 | 4,020.00 | 4,020.00 | 4,020.00 | 310,659 |
| 2026-05-07 | 4,031.50 | 4,078.00 | 4,022.50 | 4,050.00 | 4,050.00 | 286,863 |
| 2026-05-06 | 4,073.50 | 4,102.50 | 3,990.50 | 4,052.50 | 4,052.50 | 575,717 |
| 2026-05-05 | 4,039.50 | 4,081.50 | 3,991.50 | 4,069.50 | 4,069.50 | 635,336 |
| 2026-05-04 | 4,068.00 | 4,088.50 | 4,003.50 | 4,033.00 | 4,033.00 | 625,029 |
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.