YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4,739.00 | 4,758.00 | 4,672.50 | 4,718.00 | 4,718.00 | 513,547 |
| 2026-02-03 | 4,755.50 | 4,775.50 | 4,710.50 | 4,735.00 | 4,735.00 | 316,768 |
| 2026-02-02 | 4,735.00 | 4,785.00 | 4,720.00 | 4,732.00 | 4,732.00 | 456,471 |
| 2026-01-30 | 4,740.00 | 4,828.00 | 4,712.00 | 4,752.00 | 4,752.00 | 594,355 |
| 2026-01-29 | 4,722.50 | 4,775.00 | 4,680.00 | 4,727.00 | 4,727.00 | 653,479 |
| 2026-01-28 | 4,735.00 | 4,775.00 | 4,715.00 | 4,746.00 | 4,746.00 | 401,059 |
| 2026-01-27 | 4,740.00 | 4,758.00 | 4,666.00 | 4,756.00 | 4,756.00 | 552,282 |
| 2026-01-26 | 4,757.50 | 4,803.00 | 4,713.00 | 4,730.00 | 4,730.00 | 566,401 |
| 2026-01-23 | 4,741.50 | 4,770.00 | 4,722.50 | 4,731.00 | 4,731.00 | 324,228 |
| 2026-01-22 | 4,765.00 | 4,779.00 | 4,701.00 | 4,737.50 | 4,737.50 | 465,184 |
| 2026-01-21 | 4,650.00 | 4,771.00 | 4,645.00 | 4,741.00 | 4,741.00 | 626,296 |
| 2026-01-20 | 4,670.00 | 4,688.50 | 4,629.50 | 4,642.50 | 4,642.50 | 483,140 |
| 2026-01-19 | 4,643.50 | 4,700.00 | 4,612.00 | 4,662.50 | 4,662.50 | 832,708 |
| 2026-01-16 | 4,563.50 | 4,641.50 | 4,548.00 | 4,628.00 | 4,628.00 | 420,121 |
| 2026-01-15 | 4,542.00 | 4,577.00 | 4,504.00 | 4,555.00 | 4,555.00 | 392,959 |
| 2026-01-14 | 4,489.00 | 4,620.00 | 4,458.00 | 4,557.00 | 4,557.00 | 667,670 |
| 2026-01-13 | 4,480.00 | 4,541.00 | 4,450.50 | 4,502.50 | 4,502.50 | 447,673 |
| 2026-01-12 | 4,429.50 | 4,510.00 | 4,427.50 | 4,477.00 | 4,477.00 | 390,610 |
| 2026-01-09 | 4,414.00 | 4,446.50 | 4,407.50 | 4,421.00 | 4,421.00 | 117,527 |
| 2026-01-08 | 4,467.00 | 4,467.00 | 4,405.00 | 4,414.00 | 4,414.00 | 188,544 |
| 2026-01-06 | 4,499.50 | 4,525.50 | 4,480.50 | 4,496.00 | 4,496.00 | 130,641 |
| 2026-01-05 | 4,558.00 | 4,563.50 | 4,472.50 | 4,514.50 | 4,514.50 | 253,217 |
| 2025-12-30 | 4,535.50 | 4,590.00 | 4,489.50 | 4,582.50 | 4,582.50 | 535,696 |
| 2025-12-29 | 4,535.00 | 4,687.00 | 4,483.00 | 4,505.00 | 4,505.00 | 1,490,040 |
| 2025-12-26 | 4,500.00 | 4,538.50 | 4,488.50 | 4,519.00 | 4,519.00 | 580,401 |
| 2025-12-25 | 4,485.00 | 4,500.50 | 4,460.00 | 4,489.00 | 4,489.00 | 242,515 |
| 2025-12-24 | 4,439.50 | 4,519.50 | 4,414.00 | 4,480.00 | 4,480.00 | 531,589 |
| 2025-12-23 | 4,450.00 | 4,459.00 | 4,422.50 | 4,435.50 | 4,435.50 | 261,391 |
| 2025-12-22 | 4,458.50 | 4,489.00 | 4,400.00 | 4,421.00 | 4,421.00 | 621,850 |
| 2025-12-19 | 4,493.00 | 4,533.00 | 4,398.00 | 4,415.50 | 4,415.50 | 1,087,503 |
| 2025-12-18 | 4,347.00 | 4,494.00 | 4,340.00 | 4,489.00 | 4,489.00 | 1,340,720 |
| 2025-12-17 | 4,380.00 | 4,382.00 | 4,320.00 | 4,343.00 | 4,343.00 | 389,262 |
| 2025-12-16 | 4,327.00 | 4,388.50 | 4,322.50 | 4,375.50 | 4,375.50 | 373,755 |
| 2025-12-15 | 4,282.00 | 4,339.50 | 4,265.00 | 4,327.00 | 4,327.00 | 417,818 |
| 2025-12-12 | 4,333.00 | 4,350.00 | 4,258.50 | 4,333.00 | 4,333.00 | 442,157 |
| 2025-12-11 | 4,317.00 | 4,367.50 | 4,281.00 | 4,332.00 | 4,332.00 | 711,624 |
| 2025-12-10 | 4,355.50 | 4,361.00 | 4,280.00 | 4,308.00 | 4,308.00 | 346,072 |
| 2025-12-09 | 4,305.00 | 4,364.50 | 4,291.00 | 4,305.00 | 4,305.00 | 399,545 |
| 2025-12-08 | 4,289.50 | 4,372.00 | 4,281.00 | 4,336.50 | 4,336.50 | 629,990 |
| 2025-12-05 | 4,203.00 | 4,303.00 | 4,202.00 | 4,298.00 | 4,298.00 | 670,060 |
| 2025-12-04 | 4,177.00 | 4,233.50 | 4,166.50 | 4,209.00 | 4,209.00 | 354,698 |
| 2025-12-03 | 4,192.00 | 4,220.00 | 4,120.00 | 4,169.00 | 4,169.00 | 448,473 |
| 2025-12-02 | 4,190.00 | 4,239.50 | 4,182.00 | 4,226.50 | 4,226.50 | 755,026 |
| 2025-12-01 | 4,193.00 | 4,220.00 | 4,166.00 | 4,204.00 | 4,204.00 | 422,445 |
| 2025-11-28 | 4,108.50 | 4,194.50 | 4,099.50 | 4,182.00 | 4,182.00 | 365,786 |
| 2025-11-27 | 4,150.00 | 4,176.50 | 4,082.00 | 4,103.50 | 4,103.50 | 324,948 |
| 2025-11-26 | 4,140.00 | 4,168.50 | 4,135.00 | 4,161.50 | 4,161.50 | 232,350 |
| 2025-11-25 | 4,108.50 | 4,169.00 | 4,065.00 | 4,155.50 | 4,155.50 | 526,491 |
| 2025-11-24 | 4,170.00 | 4,187.00 | 4,070.00 | 4,090.00 | 4,090.00 | 448,604 |
| 2025-11-21 | 4,175.00 | 4,194.50 | 4,087.00 | 4,154.00 | 4,154.00 | 575,516 |
| 2025-11-20 | 4,092.00 | 4,180.00 | 4,063.50 | 4,101.00 | 4,101.00 | 727,103 |
| 2025-11-19 | 3,935.50 | 4,150.00 | 3,921.00 | 4,112.00 | 4,112.00 | 1,374,969 |
| 2025-11-18 | 3,885.00 | 4,016.50 | 3,868.50 | 3,930.00 | 3,930.00 | 949,560 |
| 2025-11-17 | 3,955.00 | 3,976.00 | 3,882.50 | 3,911.00 | 3,911.00 | 308,604 |
| 2025-11-14 | 3,965.50 | 3,989.50 | 3,934.00 | 3,941.00 | 3,941.00 | 266,111 |
| 2025-11-13 | 3,995.00 | 4,010.00 | 3,947.00 | 3,964.50 | 3,964.50 | 319,763 |
| 2025-11-12 | 4,059.00 | 4,059.50 | 3,963.50 | 3,994.50 | 3,994.50 | 413,088 |
| 2025-11-11 | 4,074.00 | 4,084.00 | 4,015.50 | 4,035.00 | 4,035.00 | 442,311 |
| 2025-11-10 | 4,074.50 | 4,118.00 | 4,057.50 | 4,068.00 | 4,068.00 | 489,187 |
| 2025-11-07 | 4,039.00 | 4,095.00 | 4,024.50 | 4,059.50 | 4,059.50 | 372,211 |
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.