YANDEX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3,408.00 | 3,446.00 | 3,260.00 | 3,378.00 | 3,378.00 | 1,487,341 |
| 2024-11-27 | 3,224.00 | 3,419.00 | 3,092.00 | 3,307.00 | 3,307.00 | 2,662,375 |
| 2024-11-26 | 3,306.00 | 3,354.50 | 3,171.00 | 3,214.00 | 3,214.00 | 1,708,968 |
| 2024-11-25 | 3,415.00 | 3,415.00 | 3,294.00 | 3,368.00 | 3,368.00 | 1,162,821 |
| 2024-11-22 | 3,492.00 | 3,520.00 | 3,406.00 | 3,426.50 | 3,426.50 | 864,748 |
| 2024-11-21 | 3,460.00 | 3,513.00 | 3,360.00 | 3,403.50 | 3,403.50 | 1,732,661 |
| 2024-11-20 | 3,571.00 | 3,587.50 | 3,424.00 | 3,512.50 | 3,512.50 | 1,309,971 |
| 2024-11-19 | 3,655.00 | 3,678.00 | 3,540.50 | 3,557.50 | 3,557.50 | 1,429,056 |
| 2024-11-18 | 3,651.00 | 3,708.50 | 3,607.50 | 3,682.00 | 3,682.00 | 977,063 |
| 2024-11-15 | 3,678.50 | 3,721.00 | 3,666.50 | 3,690.00 | 3,690.00 | 745,992 |
| 2024-11-14 | 3,689.00 | 3,730.00 | 3,650.00 | 3,658.00 | 3,658.00 | 829,316 |
| 2024-11-13 | 3,747.00 | 3,800.00 | 3,682.50 | 3,718.50 | 3,718.50 | 1,402,920 |
| 2024-11-12 | 3,884.00 | 3,889.00 | 3,747.00 | 3,769.50 | 3,769.50 | 1,169,912 |
| 2024-11-11 | 3,912.00 | 3,944.00 | 3,868.50 | 3,895.00 | 3,895.00 | 912,789 |
| 2024-11-08 | 3,820.00 | 3,895.00 | 3,780.50 | 3,818.50 | 3,818.50 | 958,019 |
| 2024-11-07 | 3,677.00 | 3,817.00 | 3,619.00 | 3,765.00 | 3,765.00 | 1,055,346 |
| 2024-11-06 | 3,723.50 | 3,787.50 | 3,654.50 | 3,670.00 | 3,670.00 | 1,495,191 |
| 2024-11-05 | 3,692.00 | 3,703.50 | 3,602.50 | 3,639.50 | 3,639.50 | 658,674 |
| 2024-11-02 | 3,681.50 | 3,694.00 | 3,652.50 | 3,661.00 | 3,661.00 | 246,235 |
| 2024-11-01 | 3,675.00 | 3,700.00 | 3,622.00 | 3,678.50 | 3,678.50 | 797,602 |
| 2024-10-31 | 3,685.00 | 3,734.50 | 3,621.00 | 3,648.00 | 3,648.00 | 763,630 |
| 2024-10-30 | 3,769.00 | 3,817.50 | 3,685.50 | 3,753.50 | 3,753.50 | 730,830 |
| 2024-10-29 | 3,765.00 | 3,792.00 | 3,670.00 | 3,739.00 | 3,739.00 | 1,097,054 |
| 2024-10-28 | 3,800.00 | 3,874.50 | 3,655.00 | 3,685.50 | 3,685.50 | 1,583,721 |
| 2024-10-25 | 3,975.00 | 4,037.00 | 3,810.50 | 3,835.00 | 3,835.00 | 1,414,297 |
| 2024-10-24 | 3,883.50 | 3,975.00 | 3,879.00 | 3,960.00 | 3,960.00 | 603,034 |
| 2024-10-23 | 3,956.00 | 3,985.50 | 3,876.50 | 3,953.00 | 3,953.00 | 512,803 |
| 2024-10-22 | 4,039.00 | 4,039.00 | 3,954.00 | 3,976.00 | 3,976.00 | 434,138 |
| 2024-10-21 | 3,970.00 | 4,054.50 | 3,969.50 | 4,032.00 | 4,032.00 | 524,893 |
| 2024-10-18 | 3,981.00 | 4,007.00 | 3,941.00 | 3,975.00 | 3,975.00 | 497,735 |
| 2024-10-17 | 4,043.00 | 4,065.50 | 3,975.50 | 4,005.00 | 4,005.00 | 457,459 |
| 2024-10-16 | 4,099.50 | 4,121.50 | 4,023.00 | 4,033.50 | 4,033.50 | 659,146 |
| 2024-10-15 | 4,066.00 | 4,128.00 | 4,059.00 | 4,103.50 | 4,103.50 | 660,263 |
| 2024-10-14 | 3,990.00 | 4,082.50 | 3,964.00 | 4,071.00 | 4,071.00 | 1,113,527 |
| 2024-10-11 | 3,980.00 | 4,006.00 | 3,944.00 | 4,000.00 | 4,000.00 | 578,368 |
| 2024-10-10 | 3,938.00 | 3,994.00 | 3,933.00 | 3,975.00 | 3,975.00 | 389,312 |
| 2024-10-09 | 3,982.00 | 3,987.00 | 3,906.50 | 3,917.50 | 3,917.50 | 436,752 |
| 2024-10-08 | 3,927.00 | 4,000.00 | 3,900.50 | 3,974.50 | 3,974.50 | 729,549 |
| 2024-10-07 | 3,950.00 | 3,961.00 | 3,910.00 | 3,914.50 | 3,914.50 | 386,502 |
| 2024-10-04 | 3,978.00 | 4,003.00 | 3,931.00 | 3,959.00 | 3,959.00 | 594,341 |
| 2024-10-03 | 3,915.00 | 3,974.00 | 3,862.50 | 3,939.50 | 3,939.50 | 926,244 |
| 2024-10-02 | 3,966.00 | 4,009.00 | 3,901.00 | 3,925.00 | 3,925.00 | 692,597 |
| 2024-10-01 | 4,005.00 | 4,023.50 | 3,931.00 | 3,963.00 | 3,963.00 | 747,533 |
| 2024-09-30 | 4,045.00 | 4,089.00 | 3,985.50 | 4,040.50 | 4,040.50 | 712,975 |
| 2024-09-27 | 4,025.00 | 4,068.00 | 4,002.50 | 4,055.00 | 4,055.00 | 604,750 |
| 2024-09-26 | 4,015.00 | 4,059.00 | 3,963.50 | 3,988.00 | 3,988.00 | 1,118,056 |
| 2024-09-25 | 4,170.00 | 4,170.00 | 4,002.00 | 4,030.00 | 4,030.00 | 1,367,988 |
| 2024-09-24 | 4,209.50 | 4,240.00 | 4,128.00 | 4,163.00 | 4,163.00 | 910,741 |
| 2024-09-23 | 4,100.00 | 4,249.00 | 4,070.00 | 4,229.00 | 4,229.00 | 1,880,461 |
| 2024-09-20 | 4,075.00 | 4,135.00 | 4,065.00 | 4,100.00 | 4,100.00 | 1,216,895 |
| 2024-09-19 | 4,050.00 | 4,150.00 | 4,026.00 | 4,150.00 | 4,150.00 | 1,409,406 |
| 2024-09-18 | 4,115.00 | 4,130.00 | 4,020.00 | 4,039.00 | 4,039.00 | 1,030,090 |
| 2024-09-17 | 4,128.50 | 4,175.50 | 4,052.50 | 4,105.00 | 4,105.00 | 1,989,210 |
| 2024-09-16 | 3,933.00 | 4,135.00 | 3,921.00 | 4,120.00 | 4,120.00 | 3,001,023 |
| 2024-09-13 | 3,820.00 | 3,920.00 | 3,762.50 | 3,920.00 | 3,920.00 | 1,698,703 |
| 2024-09-12 | 3,792.00 | 3,829.50 | 3,736.00 | 3,815.00 | 3,815.00 | 1,164,435 |
| 2024-09-11 | 3,822.00 | 3,878.00 | 3,777.00 | 3,872.50 | 3,872.50 | 1,316,846 |
| 2024-09-10 | 3,905.00 | 3,905.50 | 3,771.00 | 3,800.00 | 3,800.00 | 1,116,225 |
| 2024-09-09 | 3,740.00 | 3,888.00 | 3,738.50 | 3,881.00 | 3,881.00 | 1,424,505 |
| 2024-09-06 | 3,681.50 | 3,745.50 | 3,641.00 | 3,723.00 | 3,723.00 | 677,793 |
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.