YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4,352.50 | 4,407.00 | 4,316.00 | 4,390.00 | 4,390.00 | 669,147 |
| 2025-08-13 | 4,409.00 | 4,438.00 | 4,325.00 | 4,372.50 | 4,372.50 | 410,565 |
| 2025-08-12 | 4,405.00 | 4,430.00 | 4,350.00 | 4,418.50 | 4,418.50 | 467,519 |
| 2025-08-11 | 4,425.50 | 4,459.00 | 4,378.50 | 4,425.50 | 4,425.50 | 873,356 |
| 2025-08-08 | 4,377.00 | 4,420.00 | 4,313.50 | 4,373.00 | 4,373.00 | 590,007 |
| 2025-08-07 | 4,297.50 | 4,417.50 | 4,263.00 | 4,300.00 | 4,300.00 | 1,259,551 |
| 2025-08-06 | 4,200.00 | 4,350.00 | 4,158.00 | 4,212.00 | 4,212.00 | 1,168,182 |
| 2025-08-05 | 4,187.50 | 4,209.00 | 4,164.00 | 4,204.00 | 4,204.00 | 531,706 |
| 2025-08-04 | 4,131.00 | 4,182.00 | 4,121.00 | 4,175.00 | 4,175.00 | 419,163 |
| 2025-08-01 | 4,182.50 | 4,220.00 | 4,074.50 | 4,125.50 | 4,125.50 | 837,282 |
| 2025-07-31 | 4,165.00 | 4,213.50 | 4,152.00 | 4,182.00 | 4,182.00 | 443,939 |
| 2025-07-30 | 4,160.00 | 4,193.00 | 4,136.00 | 4,192.00 | 4,192.00 | 481,626 |
| 2025-07-29 | 4,185.00 | 4,236.00 | 4,130.00 | 4,180.50 | 4,180.50 | 837,039 |
| 2025-07-28 | 4,259.50 | 4,316.00 | 4,127.00 | 4,165.00 | 4,165.00 | 1,324,335 |
| 2025-07-25 | 4,297.50 | 4,346.50 | 4,227.50 | 4,246.00 | 4,246.00 | 1,170,926 |
| 2025-07-24 | 4,383.50 | 4,399.00 | 4,284.50 | 4,300.00 | 4,300.00 | 546,153 |
| 2025-07-23 | 4,377.00 | 4,442.50 | 4,337.00 | 4,396.50 | 4,396.50 | 775,039 |
| 2025-07-22 | 4,395.00 | 4,430.00 | 4,337.00 | 4,380.50 | 4,380.50 | 502,672 |
| 2025-07-21 | 4,401.00 | 4,448.00 | 4,380.00 | 4,401.00 | 4,401.00 | 729,980 |
| 2025-07-18 | 4,255.00 | 4,418.00 | 4,250.50 | 4,400.00 | 4,400.00 | 1,073,505 |
| 2025-07-17 | 4,338.00 | 4,370.50 | 4,242.00 | 4,286.00 | 4,286.00 | 745,777 |
| 2025-07-16 | 4,243.00 | 4,340.50 | 4,243.00 | 4,333.00 | 4,333.00 | 780,693 |
| 2025-07-15 | 4,143.00 | 4,277.50 | 4,122.50 | 4,263.50 | 4,263.50 | 1,061,188 |
| 2025-07-14 | 3,993.00 | 4,160.00 | 3,955.50 | 4,106.00 | 4,106.00 | 1,175,296 |
| 2025-07-11 | 4,169.50 | 4,169.50 | 3,980.00 | 3,999.50 | 3,999.50 | 886,521 |
| 2025-07-10 | 4,168.00 | 4,188.00 | 4,121.00 | 4,175.50 | 4,175.50 | 349,556 |
| 2025-07-09 | 4,090.00 | 4,185.00 | 4,068.00 | 4,171.50 | 4,171.50 | 878,826 |
| 2025-07-08 | 4,074.00 | 4,139.00 | 4,037.00 | 4,124.50 | 4,124.50 | 851,550 |
| 2025-07-07 | 4,097.50 | 4,120.50 | 4,056.00 | 4,064.00 | 4,064.00 | 383,110 |
| 2025-07-04 | 4,121.00 | 4,155.00 | 4,076.50 | 4,081.50 | 4,081.50 | 537,604 |
| 2025-07-03 | 4,132.00 | 4,197.50 | 4,108.50 | 4,159.00 | 4,159.00 | 601,380 |
| 2025-07-02 | 4,169.00 | 4,177.50 | 4,105.50 | 4,121.50 | 4,121.50 | 590,040 |
| 2025-07-01 | 4,175.00 | 4,210.00 | 4,150.00 | 4,183.00 | 4,183.00 | 739,162 |
| 2025-06-30 | 4,178.00 | 4,190.00 | 4,133.50 | 4,189.00 | 4,189.00 | 597,948 |
| 2025-06-27 | 4,145.50 | 4,182.50 | 4,125.00 | 4,166.50 | 4,166.50 | 348,108 |
| 2025-06-26 | 4,146.50 | 4,171.00 | 4,106.00 | 4,171.00 | 4,171.00 | 357,434 |
| 2025-06-25 | 4,109.50 | 4,186.00 | 4,080.00 | 4,174.50 | 4,174.50 | 895,716 |
| 2025-06-24 | 4,008.00 | 4,118.00 | 3,986.00 | 4,040.50 | 4,040.50 | 747,576 |
| 2025-06-23 | 4,045.50 | 4,062.00 | 3,994.00 | 4,004.50 | 4,004.50 | 513,993 |
| 2025-06-20 | 4,061.00 | 4,088.50 | 4,030.00 | 4,069.50 | 4,069.50 | 471,366 |
| 2025-06-19 | 4,042.00 | 4,080.00 | 4,030.00 | 4,074.00 | 4,074.00 | 587,198 |
| 2025-06-18 | 4,082.00 | 4,109.00 | 4,036.50 | 4,060.00 | 4,060.00 | 543,538 |
| 2025-06-17 | 4,003.00 | 4,085.00 | 3,984.00 | 4,059.00 | 4,059.00 | 687,738 |
| 2025-06-16 | 3,988.00 | 4,049.50 | 3,962.00 | 3,985.50 | 3,985.50 | 618,974 |
| 2025-06-13 | 4,020.00 | 4,035.00 | 3,975.00 | 3,983.00 | 3,983.00 | 253,552 |
| 2025-06-11 | 3,995.00 | 4,043.00 | 3,944.00 | 4,022.50 | 4,022.50 | 716,225 |
| 2025-06-10 | 4,085.00 | 4,096.00 | 3,963.00 | 3,976.00 | 3,976.00 | 885,687 |
| 2025-06-09 | 4,189.00 | 4,198.00 | 4,050.00 | 4,068.00 | 4,068.00 | 667,011 |
| 2025-06-06 | 4,284.00 | 4,350.00 | 4,161.00 | 4,182.50 | 4,182.50 | 1,269,651 |
| 2025-06-05 | 4,214.00 | 4,296.00 | 4,205.50 | 4,288.00 | 4,288.00 | 596,445 |
| 2025-06-04 | 4,237.00 | 4,266.00 | 4,174.00 | 4,208.00 | 4,208.00 | 885,939 |
| 2025-06-03 | 4,152.00 | 4,240.00 | 4,145.50 | 4,237.00 | 4,237.00 | 907,362 |
| 2025-06-02 | 4,168.50 | 4,189.00 | 4,060.00 | 4,164.00 | 4,164.00 | 946,036 |
| 2025-05-30 | 4,119.50 | 4,207.50 | 4,105.00 | 4,190.00 | 4,190.00 | 678,718 |
| 2025-05-29 | 4,165.00 | 4,180.00 | 4,105.00 | 4,140.00 | 4,140.00 | 483,095 |
| 2025-05-28 | 3,998.00 | 4,176.00 | 3,995.00 | 4,116.50 | 4,116.50 | 1,192,435 |
| 2025-05-27 | 3,917.00 | 4,024.00 | 3,855.00 | 3,990.00 | 3,990.00 | 694,981 |
| 2025-05-26 | 4,004.00 | 4,024.00 | 3,886.00 | 3,906.50 | 3,906.50 | 505,249 |
| 2025-05-23 | 4,029.50 | 4,048.00 | 3,996.00 | 4,021.00 | 4,021.00 | 335,528 |
| 2025-05-22 | 3,980.50 | 4,089.00 | 3,925.00 | 4,055.00 | 4,055.00 | 773,529 |
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.