YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4,025.00 | 4,069.00 | 3,981.00 | 4,049.00 | 4,049.00 | 655,045 |
| 2026-04-29 | 4,064.00 | 4,095.00 | 3,960.00 | 3,984.00 | 3,984.00 | 1,362,966 |
| 2026-04-28 | 4,151.00 | 4,213.50 | 4,046.50 | 4,059.50 | 4,059.50 | 1,547,709 |
| 2026-04-27 | 4,187.00 | 4,202.00 | 4,136.50 | 4,165.50 | 4,165.50 | 814,365 |
| 2026-04-24 | 4,344.00 | 4,357.50 | 4,217.00 | 4,251.50 | 4,251.50 | 1,001,406 |
| 2026-04-23 | 4,351.00 | 4,391.00 | 4,326.50 | 4,354.00 | 4,354.00 | 572,795 |
| 2026-04-22 | 4,317.50 | 4,359.00 | 4,303.00 | 4,341.00 | 4,341.00 | 447,949 |
| 2026-04-21 | 4,316.00 | 4,379.00 | 4,290.00 | 4,328.00 | 4,328.00 | 697,077 |
| 2026-04-20 | 4,292.00 | 4,340.00 | 4,263.50 | 4,320.00 | 4,320.00 | 538,557 |
| 2026-04-17 | 4,279.50 | 4,324.50 | 4,237.00 | 4,287.00 | 4,287.00 | 593,809 |
| 2026-04-16 | 4,331.00 | 4,349.50 | 4,254.50 | 4,268.00 | 4,268.00 | 860,832 |
| 2026-04-15 | 4,169.00 | 4,333.00 | 4,169.00 | 4,280.00 | 4,280.00 | 1,475,343 |
| 2026-04-14 | 4,089.00 | 4,187.00 | 4,068.50 | 4,181.50 | 4,181.50 | 671,078 |
| 2026-04-13 | 4,153.00 | 4,164.50 | 4,055.50 | 4,091.50 | 4,091.50 | 730,313 |
| 2026-04-10 | 4,172.50 | 4,198.00 | 4,144.50 | 4,155.50 | 4,155.50 | 366,038 |
| 2026-04-09 | 4,249.00 | 4,261.00 | 4,150.00 | 4,157.00 | 4,157.00 | 467,387 |
| 2026-04-08 | 4,232.50 | 4,290.00 | 4,217.50 | 4,251.00 | 4,251.00 | 665,376 |
| 2026-04-07 | 4,182.00 | 4,243.00 | 4,161.50 | 4,199.00 | 4,199.00 | 668,661 |
| 2026-04-06 | 4,142.00 | 4,195.50 | 4,102.50 | 4,162.00 | 4,162.00 | 1,225,240 |
| 2026-04-03 | 4,230.00 | 4,243.00 | 4,127.50 | 4,162.00 | 4,162.00 | 794,531 |
| 2026-04-02 | 4,273.00 | 4,279.50 | 4,220.00 | 4,232.00 | 4,232.00 | 535,437 |
| 2026-04-01 | 4,241.00 | 4,308.50 | 4,231.00 | 4,256.00 | 4,256.00 | 566,320 |
| 2026-03-31 | 4,292.00 | 4,308.00 | 4,212.00 | 4,238.00 | 4,238.00 | 649,821 |
| 2026-03-30 | 4,232.50 | 4,307.50 | 4,215.50 | 4,295.00 | 4,295.00 | 711,591 |
| 2026-03-27 | 4,267.00 | 4,302.50 | 4,213.00 | 4,238.00 | 4,238.00 | 651,152 |
| 2026-03-26 | 4,345.00 | 4,368.00 | 4,251.00 | 4,277.50 | 4,277.50 | 763,207 |
| 2026-03-25 | 4,303.00 | 4,372.50 | 4,282.00 | 4,333.00 | 4,333.00 | 552,912 |
| 2026-03-24 | 4,306.50 | 4,351.50 | 4,255.00 | 4,272.50 | 4,272.50 | 745,291 |
| 2026-03-23 | 4,430.00 | 4,430.00 | 4,290.00 | 4,312.50 | 4,312.50 | 1,110,554 |
| 2026-03-20 | 4,470.00 | 4,495.00 | 4,412.00 | 4,412.00 | 4,412.00 | 518,041 |
| 2026-03-19 | 4,495.00 | 4,518.50 | 4,427.50 | 4,435.50 | 4,435.50 | 832,261 |
| 2026-03-18 | 4,514.50 | 4,574.00 | 4,490.00 | 4,495.00 | 4,495.00 | 681,325 |
| 2026-03-17 | 4,487.00 | 4,538.50 | 4,458.50 | 4,514.50 | 4,514.50 | 380,412 |
| 2026-03-16 | 4,507.00 | 4,534.50 | 4,473.00 | 4,502.00 | 4,502.00 | 475,723 |
| 2026-03-13 | 4,505.00 | 4,554.50 | 4,485.00 | 4,501.00 | 4,501.00 | 582,923 |
| 2026-03-12 | 4,523.00 | 4,555.50 | 4,502.00 | 4,512.00 | 4,512.00 | 348,340 |
| 2026-03-11 | 4,583.00 | 4,583.00 | 4,501.00 | 4,507.00 | 4,507.00 | 550,139 |
| 2026-03-10 | 4,638.50 | 4,676.00 | 4,540.50 | 4,548.50 | 4,548.50 | 861,259 |
| 2026-03-09 | 4,522.00 | 4,660.00 | 4,451.00 | 4,550.00 | 4,550.00 | 633,743 |
| 2026-03-06 | 4,552.50 | 4,570.00 | 4,500.00 | 4,524.50 | 4,524.50 | 502,655 |
| 2026-03-05 | 4,574.50 | 4,612.00 | 4,536.50 | 4,563.00 | 4,563.00 | 451,990 |
| 2026-03-04 | 4,557.50 | 4,619.50 | 4,525.00 | 4,557.00 | 4,557.00 | 619,084 |
| 2026-03-03 | 4,658.00 | 4,679.50 | 4,527.00 | 4,535.00 | 4,535.00 | 941,597 |
| 2026-03-02 | 4,796.00 | 4,807.50 | 4,645.50 | 4,676.00 | 4,676.00 | 1,331,641 |
| 2026-02-27 | 4,810.00 | 4,827.00 | 4,772.00 | 4,801.00 | 4,801.00 | 325,770 |
| 2026-02-26 | 4,805.50 | 4,846.00 | 4,795.00 | 4,801.00 | 4,801.00 | 385,330 |
| 2026-02-25 | 4,807.00 | 4,825.00 | 4,788.00 | 4,794.50 | 4,794.50 | 271,070 |
| 2026-02-24 | 4,790.00 | 4,829.50 | 4,755.00 | 4,795.50 | 4,795.50 | 565,467 |
| 2026-02-20 | 4,795.00 | 4,817.00 | 4,760.00 | 4,796.50 | 4,796.50 | 341,532 |
| 2026-02-19 | 4,832.00 | 4,870.00 | 4,788.00 | 4,796.00 | 4,796.00 | 540,578 |
| 2026-02-18 | 4,793.00 | 4,873.00 | 4,760.50 | 4,865.00 | 4,865.00 | 641,992 |
| 2026-02-17 | 4,879.50 | 4,929.00 | 4,746.00 | 4,750.00 | 4,750.00 | 1,555,752 |
| 2026-02-16 | 4,848.00 | 4,916.50 | 4,837.50 | 4,888.00 | 4,888.00 | 839,567 |
| 2026-02-13 | 4,734.00 | 4,848.00 | 4,707.50 | 4,813.00 | 4,813.00 | 767,198 |
| 2026-02-12 | 4,699.00 | 4,767.00 | 4,671.00 | 4,735.00 | 4,735.00 | 566,529 |
| 2026-02-11 | 4,530.00 | 4,720.00 | 4,530.00 | 4,704.50 | 4,704.50 | 763,575 |
| 2026-02-10 | 4,530.50 | 4,590.00 | 4,514.00 | 4,560.50 | 4,560.50 | 502,664 |
| 2026-02-09 | 4,605.00 | 4,615.00 | 4,510.50 | 4,537.00 | 4,537.00 | 355,290 |
| 2026-02-06 | 4,650.00 | 4,655.50 | 4,585.00 | 4,610.00 | 4,610.00 | 280,254 |
| 2026-02-05 | 4,705.00 | 4,708.50 | 4,575.50 | 4,633.00 | 4,633.00 | 724,701 |
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.