YakutskEnergo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.408	0.413	0.401	0.403	0.403	1,020,000
2026-10-16	0.404	0.408	0.397	0.405	0.405	960,000
2026-10-15	0.399	0.410	0.399	0.400	0.400	1,220,000
2026-10-14	0.399	0.409	0.396	0.400	0.400	1,530,000
2026-10-13	0.397	0.408	0.395	0.407	0.407	3,660,000
2026-10-12	0.393	0.415	0.393	0.400	0.400	960,000
2026-10-09	0.394	0.396	0.390	0.391	0.391	1,190,000
2026-10-08	0.407	0.412	0.392	0.409	0.409	2,760,000
2026-10-07	0.423	0.432	0.407	0.423	0.423	1,570,000
2026-10-06	0.435	0.457	0.420	0.430	0.430	13,880,000
2026-10-05	0.436	0.467	0.425	0.428	0.428	24,700,000
2026-10-02	0.427	0.440	0.427	0.431	0.431	2,930,000
2026-10-01	0.425	0.434	0.416	0.426	0.426	6,330,000
2026-09-30	0.428	0.460	0.418	0.438	0.438	16,860,000
2026-09-29	0.421	0.437	0.419	0.429	0.429	5,440,000
2026-09-28	0.403	0.437	0.400	0.424	0.424	13,730,000
2026-09-25	0.438	0.439	0.397	0.408	0.408	10,740,000
2026-09-24	0.453	0.479	0.420	0.433	0.433	47,960,000
2026-09-23	0.452	0.478	0.422	0.441	0.441	20,800,000
2026-09-22	0.501	0.545	0.414	0.435	0.435	34,400,000
2026-09-21	0.408	0.500	0.408	0.484	0.484	43,480,000
2026-09-18	0.388	0.425	0.383	0.424	0.424	17,550,000
2026-09-17	0.383	0.397	0.378	0.380	0.380	19,240,000
2026-09-16	0.385	0.400	0.367	0.386	0.386	14,660,000
2026-09-15	0.370	0.390	0.370	0.381	0.381	16,820,000
2026-09-14	0.369	0.390	0.358	0.377	0.377	39,200,000
2026-09-11	0.373	0.398	0.363	0.384	0.384	20,840,000
2026-09-10	0.366	0.390	0.362	0.367	0.367	20,650,000
2026-09-09	0.370	0.371	0.359	0.359	0.359	1,490,000
2026-09-08	0.358	0.391	0.358	0.369	0.369	3,440,000
2026-09-07	0.357	0.368	0.350	0.356	0.356	12,630,000
2026-09-04	0.359	0.369	0.349	0.358	0.358	18,220,000
2026-09-03	0.349	0.369	0.345	0.359	0.359	2,790,000
2026-09-02	0.350	0.353	0.344	0.347	0.347	3,370,000
2026-09-01	0.355	0.364	0.341	0.359	0.359	20,230,000
2026-08-31	0.339	0.365	0.339	0.353	0.353	15,770,000
2026-08-28	0.348	0.369	0.337	0.348	0.348	30,500,000
2026-08-27	0.367	0.369	0.324	0.342	0.342	8,140,000
2026-08-26	0.358	0.374	0.343	0.359	0.359	13,680,000
2026-08-25	0.366	0.377	0.352	0.358	0.358	13,680,000
2026-08-24	0.378	0.378	0.362	0.369	0.369	3,800,000
2026-08-21	0.376	0.385	0.366	0.376	0.376	16,750,000
2026-08-20	0.366	0.383	0.358	0.358	0.358	15,420,000
2026-08-19	0.351	0.370	0.350	0.356	0.356	19,930,000
2026-08-18	0.356	0.362	0.346	0.355	0.355	4,910,000
2026-08-17	0.363	0.373	0.341	0.352	0.352	76,960,000
2026-08-14	0.363	0.383	0.357	0.360	0.360	10,630,000
2026-08-13	0.375	0.395	0.360	0.363	0.363	14,040,000
2026-08-12	0.380	0.399	0.371	0.371	0.371	39,780,000
2026-08-11	0.367	0.390	0.364	0.372	0.372	33,620,000
2026-08-10	0.357	0.391	0.355	0.367	0.367	20,410,000
2026-08-07	0.350	0.373	0.348	0.351	0.351	12,760,000
2026-08-06	0.349	0.379	0.339	0.358	0.358	10,300,000
2026-08-05	0.323	0.352	0.321	0.325	0.325	3,580,000
2026-08-04	0.323	0.323	0.316	0.320	0.320	460,000
2026-08-03	0.314	0.324	0.308	0.313	0.313	3,990,000
2026-07-31	0.314	0.314	0.309	0.310	0.310	1,880,000
2026-07-30	0.310	0.317	0.296	0.299	0.299	4,080,000
2026-07-29	0.299	0.316	0.299	0.314	0.314	3,890,000
2026-07-28	0.280	0.298	0.280	0.297	0.297	1,800,000

Page 1 of 3 · 129 trading daysOlder →

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.