YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4,042.00 | 4,050.00 | 3,971.00 | 3,998.00 | 3,998.00 | 308,142 |
| 2025-05-20 | 4,056.00 | 4,091.00 | 4,021.00 | 4,030.50 | 4,030.50 | 319,036 |
| 2025-05-19 | 4,022.00 | 4,128.00 | 4,022.00 | 4,067.00 | 4,067.00 | 693,444 |
| 2025-05-16 | 3,998.00 | 4,069.50 | 3,910.00 | 4,015.00 | 4,015.00 | 738,796 |
| 2025-05-15 | 4,020.50 | 4,060.50 | 3,924.00 | 3,992.50 | 3,992.50 | 897,246 |
| 2025-05-14 | 4,115.00 | 4,154.00 | 4,021.00 | 4,125.00 | 4,125.00 | 364,030 |
| 2025-05-13 | 4,166.00 | 4,180.50 | 4,072.50 | 4,135.00 | 4,135.00 | 418,985 |
| 2025-05-12 | 4,008.50 | 4,190.00 | 3,993.50 | 4,142.00 | 4,142.00 | 868,397 |
| 2025-05-08 | 3,986.50 | 4,058.50 | 3,986.50 | 4,020.50 | 4,020.50 | 234,721 |
| 2025-05-07 | 4,014.00 | 4,092.00 | 3,961.00 | 3,986.50 | 3,986.50 | 726,922 |
| 2025-05-06 | 3,860.00 | 4,065.50 | 3,817.00 | 4,040.00 | 4,040.00 | 787,755 |
| 2025-05-05 | 3,940.00 | 3,976.00 | 3,814.00 | 3,825.00 | 3,825.00 | 728,771 |
| 2025-05-02 | 4,108.00 | 4,113.00 | 3,900.00 | 3,927.50 | 3,927.50 | 561,535 |
| 2025-04-30 | 4,155.00 | 4,211.00 | 3,993.00 | 4,107.50 | 4,107.50 | 712,617 |
| 2025-04-29 | 4,283.00 | 4,316.50 | 4,131.50 | 4,191.00 | 4,191.00 | 539,008 |
| 2025-04-28 | 4,323.00 | 4,358.00 | 4,237.00 | 4,358.00 | 4,358.00 | 847,387 |
| 2025-04-25 | 4,300.50 | 4,374.00 | 4,294.00 | 4,356.00 | 4,356.00 | 759,538 |
| 2025-04-24 | 4,298.00 | 4,372.50 | 4,245.00 | 4,308.00 | 4,308.00 | 584,746 |
| 2025-04-23 | 4,362.50 | 4,382.00 | 4,182.00 | 4,301.00 | 4,301.00 | 1,089,422 |
| 2025-04-22 | 4,314.50 | 4,403.50 | 4,302.00 | 4,340.50 | 4,340.50 | 627,568 |
| 2025-04-21 | 4,212.50 | 4,336.00 | 4,210.50 | 4,313.50 | 4,313.50 | 858,652 |
| 2025-04-18 | 4,201.00 | 4,235.00 | 4,150.00 | 4,210.50 | 4,210.50 | 747,113 |
| 2025-04-17 | 4,232.00 | 4,280.00 | 4,140.50 | 4,202.00 | 4,202.00 | 815,600 |
| 2025-04-16 | 4,185.50 | 4,285.00 | 4,132.00 | 4,255.00 | 4,255.00 | 573,841 |
| 2025-04-15 | 4,135.50 | 4,199.50 | 4,111.00 | 4,150.00 | 4,150.00 | 382,299 |
| 2025-04-14 | 4,180.00 | 4,294.00 | 4,091.50 | 4,170.00 | 4,170.00 | 751,148 |
| 2025-04-11 | 4,064.50 | 4,224.00 | 4,064.50 | 4,169.00 | 4,169.00 | 1,139,637 |
| 2025-04-10 | 4,144.00 | 4,144.00 | 4,022.50 | 4,084.50 | 4,084.50 | 920,259 |
| 2025-04-09 | 3,966.00 | 4,130.00 | 3,770.00 | 3,890.00 | 3,890.00 | 2,062,061 |
| 2025-04-08 | 4,100.00 | 4,143.00 | 3,925.00 | 4,019.50 | 4,019.50 | 1,102,042 |
| 2025-04-07 | 4,075.00 | 4,368.00 | 3,901.00 | 4,030.50 | 4,030.50 | 2,868,717 |
| 2025-04-04 | 4,295.00 | 4,313.00 | 4,067.00 | 4,130.00 | 4,130.00 | 1,439,457 |
| 2025-04-03 | 4,416.00 | 4,434.00 | 4,211.00 | 4,258.00 | 4,258.00 | 859,790 |
| 2025-04-02 | 4,348.00 | 4,435.00 | 4,343.50 | 4,365.50 | 4,365.50 | 737,581 |
| 2025-04-01 | 4,482.50 | 4,540.00 | 4,345.00 | 4,446.00 | 4,446.00 | 757,248 |
| 2025-03-31 | 4,356.00 | 4,520.00 | 4,226.00 | 4,510.50 | 4,510.50 | 1,076,466 |
| 2025-03-28 | 4,444.00 | 4,470.00 | 4,324.50 | 4,424.00 | 4,424.00 | 1,050,659 |
| 2025-03-27 | 4,564.00 | 4,574.50 | 4,422.50 | 4,481.50 | 4,481.50 | 719,266 |
| 2025-03-26 | 4,652.00 | 4,674.00 | 4,550.50 | 4,570.00 | 4,570.00 | 431,715 |
| 2025-03-25 | 4,576.00 | 4,660.00 | 4,541.00 | 4,603.50 | 4,603.50 | 509,474 |
| 2025-03-24 | 4,644.50 | 4,645.00 | 4,555.50 | 4,605.00 | 4,605.00 | 416,112 |
| 2025-03-21 | 4,654.50 | 4,699.00 | 4,611.00 | 4,617.00 | 4,617.00 | 452,249 |
| 2025-03-20 | 4,641.00 | 4,673.50 | 4,566.50 | 4,664.50 | 4,664.50 | 630,477 |
| 2025-03-19 | 4,611.00 | 4,654.50 | 4,595.50 | 4,639.00 | 4,639.00 | 430,658 |
| 2025-03-18 | 4,678.00 | 4,730.00 | 4,610.50 | 4,702.50 | 4,702.50 | 1,153,625 |
| 2025-03-17 | 4,527.00 | 4,675.00 | 4,516.00 | 4,656.00 | 4,656.00 | 787,548 |
| 2025-03-14 | 4,478.00 | 4,558.00 | 4,390.00 | 4,546.00 | 4,546.00 | 781,910 |
| 2025-03-13 | 4,536.00 | 4,550.00 | 4,361.00 | 4,459.50 | 4,459.50 | 1,445,273 |
| 2025-03-12 | 4,565.00 | 4,584.50 | 4,501.00 | 4,550.00 | 4,550.00 | 527,868 |
| 2025-03-11 | 4,572.00 | 4,614.00 | 4,541.50 | 4,596.50 | 4,596.50 | 566,301 |
| 2025-03-10 | 4,565.00 | 4,612.00 | 4,537.00 | 4,563.00 | 4,563.00 | 505,694 |
| 2025-03-07 | 4,510.00 | 4,640.00 | 4,474.00 | 4,493.50 | 4,493.50 | 1,320,212 |
| 2025-03-06 | 4,498.00 | 4,577.50 | 4,480.00 | 4,505.00 | 4,505.00 | 561,494 |
| 2025-03-05 | 4,586.00 | 4,630.00 | 4,470.00 | 4,590.00 | 4,590.00 | 925,381 |
| 2025-03-04 | 4,368.00 | 4,619.50 | 4,356.00 | 4,549.50 | 4,549.50 | 1,426,512 |
| 2025-03-03 | 4,450.00 | 4,455.00 | 4,260.00 | 4,363.50 | 4,363.50 | 1,161,733 |
| 2025-02-28 | 4,377.00 | 4,485.00 | 4,300.00 | 4,416.00 | 4,416.00 | 1,388,817 |
| 2025-02-27 | 4,440.00 | 4,519.50 | 4,324.00 | 4,501.50 | 4,501.50 | 1,242,221 |
| 2025-02-26 | 4,624.50 | 4,638.00 | 4,412.00 | 4,490.00 | 4,490.00 | 1,558,970 |
| 2025-02-25 | 4,671.00 | 4,689.50 | 4,620.00 | 4,634.50 | 4,634.50 | 715,780 |
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.