YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,067.00 | 4,085.00 | 4,015.00 | 4,052.00 | 4,052.00 | 245,678 |
| 2025-11-05 | 4,069.50 | 4,100.00 | 4,033.00 | 4,059.50 | 4,059.50 | 505,994 |
| 2025-11-03 | 4,013.00 | 4,104.50 | 4,013.00 | 4,065.50 | 4,065.50 | 298,946 |
| 2025-11-01 | 3,987.00 | 4,022.50 | 3,973.50 | 4,012.50 | 4,012.50 | 229,790 |
| 2025-10-31 | 4,057.50 | 4,088.00 | 3,940.00 | 3,996.00 | 3,996.00 | 529,793 |
| 2025-10-30 | 3,972.00 | 4,080.00 | 3,966.50 | 4,063.50 | 4,063.50 | 802,909 |
| 2025-10-29 | 3,888.00 | 4,023.00 | 3,863.00 | 3,979.50 | 3,979.50 | 1,254,232 |
| 2025-10-28 | 3,815.00 | 3,888.00 | 3,794.00 | 3,839.00 | 3,839.00 | 610,128 |
| 2025-10-27 | 3,850.00 | 3,855.00 | 3,770.00 | 3,819.50 | 3,819.50 | 597,035 |
| 2025-10-24 | 3,916.00 | 3,952.00 | 3,814.50 | 3,858.50 | 3,858.50 | 665,978 |
| 2025-10-23 | 3,827.50 | 3,927.50 | 3,812.00 | 3,894.00 | 3,894.00 | 538,201 |
| 2025-10-22 | 4,009.00 | 4,028.00 | 3,855.00 | 3,965.50 | 3,965.50 | 853,161 |
| 2025-10-21 | 4,147.50 | 4,160.50 | 3,857.00 | 3,963.50 | 3,963.50 | 891,692 |
| 2025-10-20 | 4,128.50 | 4,208.50 | 4,117.50 | 4,167.00 | 4,167.00 | 558,826 |
| 2025-10-17 | 4,073.00 | 4,155.50 | 3,982.00 | 4,110.00 | 4,110.00 | 806,008 |
| 2025-10-16 | 3,791.50 | 4,073.00 | 3,787.00 | 3,896.00 | 3,896.00 | 1,083,556 |
| 2025-10-15 | 3,796.00 | 3,844.00 | 3,746.00 | 3,815.50 | 3,815.50 | 442,418 |
| 2025-10-14 | 3,822.50 | 3,868.00 | 3,760.50 | 3,790.00 | 3,790.00 | 700,862 |
| 2025-10-13 | 3,817.50 | 3,911.50 | 3,773.00 | 3,825.00 | 3,825.00 | 777,797 |
| 2025-10-10 | 3,932.50 | 3,954.50 | 3,802.00 | 3,829.50 | 3,829.50 | 713,423 |
| 2025-10-09 | 3,813.00 | 3,970.50 | 3,659.50 | 3,927.00 | 3,927.00 | 1,472,981 |
| 2025-10-08 | 3,928.00 | 3,943.00 | 3,724.50 | 3,738.50 | 3,738.50 | 1,039,822 |
| 2025-10-07 | 3,900.00 | 3,945.00 | 3,880.00 | 3,931.00 | 3,931.00 | 521,326 |
| 2025-10-06 | 3,766.00 | 3,917.50 | 3,695.50 | 3,908.00 | 3,908.00 | 1,099,417 |
| 2025-10-03 | 3,767.00 | 3,828.00 | 3,761.00 | 3,799.50 | 3,799.50 | 563,319 |
| 2025-10-02 | 3,846.00 | 3,868.00 | 3,742.00 | 3,780.00 | 3,780.00 | 797,558 |
| 2025-10-01 | 3,921.00 | 3,957.00 | 3,827.00 | 3,870.00 | 3,870.00 | 595,002 |
| 2025-09-30 | 3,941.00 | 3,970.00 | 3,911.50 | 3,930.00 | 3,930.00 | 612,111 |
| 2025-09-29 | 4,023.50 | 4,065.50 | 3,930.00 | 3,989.50 | 3,989.50 | 727,423 |
| 2025-09-26 | 4,085.00 | 4,114.00 | 4,067.50 | 4,103.50 | 4,103.50 | 477,678 |
| 2025-09-25 | 4,134.00 | 4,167.00 | 4,061.00 | 4,083.50 | 4,083.50 | 482,598 |
| 2025-09-24 | 4,061.00 | 4,160.00 | 4,007.00 | 4,104.00 | 4,104.00 | 682,092 |
| 2025-09-23 | 4,132.50 | 4,166.50 | 4,005.50 | 4,157.50 | 4,157.50 | 624,869 |
| 2025-09-22 | 4,079.50 | 4,130.00 | 4,026.50 | 4,111.00 | 4,111.00 | 642,139 |
| 2025-09-19 | 4,122.50 | 4,168.00 | 4,073.50 | 4,102.00 | 4,102.00 | 695,224 |
| 2025-09-18 | 4,161.50 | 4,174.50 | 4,100.50 | 4,133.00 | 4,133.00 | 544,863 |
| 2025-09-17 | 4,128.00 | 4,164.00 | 4,100.00 | 4,125.50 | 4,125.50 | 448,318 |
| 2025-09-16 | 4,157.50 | 4,183.00 | 4,058.50 | 4,130.00 | 4,130.00 | 493,769 |
| 2025-09-15 | 4,220.50 | 4,222.00 | 4,120.00 | 4,135.00 | 4,135.00 | 473,297 |
| 2025-09-12 | 4,312.00 | 4,312.00 | 4,171.50 | 4,188.00 | 4,188.00 | 673,681 |
| 2025-09-11 | 4,320.00 | 4,332.50 | 4,279.50 | 4,305.00 | 4,305.00 | 495,988 |
| 2025-09-10 | 4,375.00 | 4,383.00 | 4,312.00 | 4,330.00 | 4,330.00 | 344,955 |
| 2025-09-09 | 4,405.00 | 4,425.00 | 4,355.50 | 4,363.00 | 4,363.00 | 453,442 |
| 2025-09-08 | 4,342.00 | 4,413.00 | 4,325.00 | 4,395.00 | 4,395.00 | 673,803 |
| 2025-09-05 | 4,303.00 | 4,349.50 | 4,301.50 | 4,335.00 | 4,335.00 | 311,666 |
| 2025-09-04 | 4,296.50 | 4,320.00 | 4,277.00 | 4,299.00 | 4,299.00 | 302,791 |
| 2025-09-03 | 4,290.00 | 4,322.00 | 4,244.00 | 4,275.00 | 4,275.00 | 316,335 |
| 2025-09-02 | 4,285.00 | 4,309.00 | 4,255.00 | 4,267.00 | 4,267.00 | 428,999 |
| 2025-09-01 | 4,293.50 | 4,329.50 | 4,275.00 | 4,275.00 | 4,275.00 | 368,969 |
| 2025-08-29 | 4,311.00 | 4,333.00 | 4,275.50 | 4,291.50 | 4,291.50 | 339,398 |
| 2025-08-28 | 4,343.00 | 4,354.00 | 4,283.50 | 4,345.50 | 4,345.50 | 338,192 |
| 2025-08-27 | 4,379.50 | 4,392.50 | 4,327.00 | 4,348.50 | 4,348.50 | 401,795 |
| 2025-08-26 | 4,344.00 | 4,398.00 | 4,343.50 | 4,370.00 | 4,370.00 | 265,780 |
| 2025-08-25 | 4,342.00 | 4,367.50 | 4,280.00 | 4,354.50 | 4,354.50 | 419,003 |
| 2025-08-22 | 4,299.50 | 4,359.00 | 4,265.00 | 4,312.00 | 4,312.00 | 469,457 |
| 2025-08-21 | 4,380.50 | 4,416.00 | 4,281.00 | 4,317.00 | 4,317.00 | 632,512 |
| 2025-08-20 | 4,438.50 | 4,464.00 | 4,362.50 | 4,384.50 | 4,384.50 | 423,479 |
| 2025-08-19 | 4,507.00 | 4,525.50 | 4,407.50 | 4,436.00 | 4,436.00 | 706,008 |
| 2025-08-18 | 4,364.00 | 4,509.50 | 4,277.00 | 4,408.00 | 4,408.00 | 1,238,767 |
| 2025-08-15 | 4,380.00 | 4,420.00 | 4,359.00 | 4,410.00 | 4,410.00 | 486,636 |
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.