YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4,667.00 | 4,698.00 | 4,608.50 | 4,660.00 | 4,660.00 | 736,993 |
| 2025-02-21 | 4,680.00 | 4,697.50 | 4,590.00 | 4,653.50 | 4,653.50 | 685,047 |
| 2025-02-20 | 4,660.00 | 4,734.00 | 4,610.50 | 4,648.00 | 4,648.00 | 1,692,660 |
| 2025-02-19 | 4,550.00 | 4,669.00 | 4,527.00 | 4,633.50 | 4,633.50 | 1,127,973 |
| 2025-02-18 | 4,718.50 | 4,749.50 | 4,511.00 | 4,547.50 | 4,547.50 | 1,392,270 |
| 2025-02-17 | 4,590.50 | 4,718.00 | 4,585.00 | 4,699.00 | 4,699.00 | 1,210,212 |
| 2025-02-14 | 4,794.50 | 4,794.50 | 4,440.00 | 4,564.00 | 4,564.00 | 1,680,291 |
| 2025-02-13 | 4,560.00 | 4,598.50 | 4,454.50 | 4,529.50 | 4,529.50 | 1,666,755 |
| 2025-02-12 | 4,294.50 | 4,568.00 | 4,264.00 | 4,312.00 | 4,312.00 | 2,256,740 |
| 2025-02-11 | 4,217.00 | 4,293.00 | 4,212.00 | 4,288.00 | 4,288.00 | 697,374 |
| 2025-02-10 | 4,219.00 | 4,287.00 | 4,185.50 | 4,273.00 | 4,273.00 | 988,267 |
| 2025-02-07 | 4,221.50 | 4,245.50 | 4,176.50 | 4,209.50 | 4,209.50 | 896,632 |
| 2025-02-06 | 4,106.00 | 4,225.00 | 4,095.00 | 4,162.00 | 4,162.00 | 1,686,085 |
| 2025-02-05 | 4,010.00 | 4,120.00 | 3,993.50 | 4,095.00 | 4,095.00 | 668,975 |
| 2025-02-04 | 4,061.00 | 4,086.00 | 3,978.00 | 4,021.50 | 4,021.50 | 423,539 |
| 2025-02-03 | 4,081.50 | 4,089.50 | 4,005.00 | 4,049.00 | 4,049.00 | 511,689 |
| 2025-01-31 | 4,117.00 | 4,154.00 | 4,057.00 | 4,088.50 | 4,088.50 | 758,121 |
| 2025-01-30 | 4,071.00 | 4,135.00 | 4,071.00 | 4,127.00 | 4,127.00 | 465,948 |
| 2025-01-29 | 4,040.00 | 4,147.00 | 4,029.00 | 4,114.00 | 4,114.00 | 931,991 |
| 2025-01-28 | 3,942.00 | 4,056.50 | 3,923.50 | 4,014.00 | 4,014.00 | 714,101 |
| 2025-01-27 | 4,035.00 | 4,035.00 | 3,940.50 | 3,966.00 | 3,966.00 | 455,854 |
| 2025-01-24 | 4,052.00 | 4,060.00 | 3,996.00 | 4,023.50 | 4,023.50 | 396,240 |
| 2025-01-23 | 4,040.00 | 4,050.00 | 3,981.00 | 4,020.00 | 4,020.00 | 585,299 |
| 2025-01-22 | 4,075.50 | 4,095.50 | 4,016.00 | 4,087.50 | 4,087.50 | 722,171 |
| 2025-01-21 | 4,035.00 | 4,080.00 | 3,958.50 | 4,080.00 | 4,080.00 | 838,241 |
| 2025-01-20 | 4,150.50 | 4,164.00 | 4,014.00 | 4,087.00 | 4,087.00 | 1,078,094 |
| 2025-01-17 | 4,066.00 | 4,124.00 | 4,030.00 | 4,100.00 | 4,100.00 | 715,044 |
| 2025-01-16 | 4,121.50 | 4,130.00 | 4,054.50 | 4,075.00 | 4,075.00 | 973,577 |
| 2025-01-15 | 4,091.00 | 4,127.50 | 4,021.50 | 4,040.00 | 4,040.00 | 1,125,794 |
| 2025-01-14 | 4,013.00 | 4,089.00 | 3,980.00 | 4,043.00 | 4,043.00 | 895,832 |
| 2025-01-13 | 3,952.50 | 4,080.50 | 3,952.00 | 4,060.00 | 4,060.00 | 1,372,689 |
| 2025-01-10 | 3,835.00 | 3,950.00 | 3,801.00 | 3,928.00 | 3,928.00 | 953,680 |
| 2025-01-09 | 3,942.00 | 3,942.00 | 3,800.00 | 3,822.00 | 3,822.00 | 591,919 |
| 2025-01-08 | 3,891.50 | 3,934.00 | 3,870.50 | 3,912.50 | 3,912.50 | 292,714 |
| 2025-01-06 | 3,849.00 | 3,894.50 | 3,795.00 | 3,886.00 | 3,886.00 | 403,754 |
| 2025-01-03 | 4,019.00 | 4,027.50 | 3,863.00 | 3,894.00 | 3,894.00 | 906,073 |
| 2024-12-30 | 3,939.00 | 3,998.50 | 3,924.00 | 3,978.00 | 3,978.00 | 615,777 |
| 2024-12-28 | 3,853.00 | 3,930.00 | 3,849.00 | 3,890.00 | 3,890.00 | 674,205 |
| 2024-12-27 | 3,794.00 | 3,856.00 | 3,780.50 | 3,837.50 | 3,837.50 | 831,850 |
| 2024-12-26 | 3,799.00 | 3,843.50 | 3,730.00 | 3,840.00 | 3,840.00 | 1,431,775 |
| 2024-12-25 | 3,688.00 | 3,800.00 | 3,660.50 | 3,735.00 | 3,735.00 | 1,744,041 |
| 2024-12-24 | 3,807.50 | 3,807.50 | 3,680.50 | 3,693.00 | 3,693.00 | 1,529,965 |
| 2024-12-23 | 3,736.50 | 3,974.00 | 3,700.00 | 3,785.00 | 3,785.00 | 2,515,776 |
| 2024-12-20 | 3,341.00 | 3,732.50 | 3,320.50 | 3,640.00 | 3,640.00 | 3,331,764 |
| 2024-12-19 | 3,265.50 | 3,359.00 | 3,245.50 | 3,298.00 | 3,298.00 | 1,490,324 |
| 2024-12-18 | 3,250.00 | 3,279.50 | 3,191.00 | 3,244.50 | 3,244.50 | 972,336 |
| 2024-12-17 | 3,232.50 | 3,288.50 | 3,205.50 | 3,217.00 | 3,217.00 | 822,069 |
| 2024-12-16 | 3,303.00 | 3,322.00 | 3,211.00 | 3,234.00 | 3,234.00 | 949,418 |
| 2024-12-13 | 3,284.00 | 3,333.00 | 3,282.50 | 3,332.00 | 3,332.00 | 510,914 |
| 2024-12-12 | 3,398.50 | 3,414.00 | 3,283.00 | 3,327.00 | 3,327.00 | 769,352 |
| 2024-12-11 | 3,385.50 | 3,399.50 | 3,331.50 | 3,350.50 | 3,350.50 | 787,424 |
| 2024-12-10 | 3,478.00 | 3,483.00 | 3,375.00 | 3,399.00 | 3,399.00 | 912,035 |
| 2024-12-09 | 3,400.00 | 3,489.50 | 3,386.00 | 3,468.50 | 3,468.50 | 1,048,233 |
| 2024-12-06 | 3,381.00 | 3,417.50 | 3,330.50 | 3,389.00 | 3,389.00 | 902,947 |
| 2024-12-05 | 3,256.00 | 3,384.00 | 3,231.00 | 3,338.00 | 3,338.00 | 1,401,732 |
| 2024-12-04 | 3,371.00 | 3,405.50 | 3,218.00 | 3,295.00 | 3,295.00 | 1,236,787 |
| 2024-12-03 | 3,443.00 | 3,443.00 | 3,338.00 | 3,363.00 | 3,363.00 | 984,841 |
| 2024-12-02 | 3,325.00 | 3,443.50 | 3,322.50 | 3,381.00 | 3,381.00 | 874,686 |
| 2024-11-29 | 3,352.50 | 3,420.00 | 3,305.50 | 3,344.00 | 3,344.00 | 981,630 |
| 2024-11-28 | 3,408.00 | 3,446.00 | 3,260.00 | 3,378.00 | 3,378.00 | 1,487,341 |
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.