YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.442	0.500	0.442	0.461	0.461	3,660,000
2024-09-04	0.435	0.457	0.431	0.445	0.445	870,000
2024-09-03	0.443	0.447	0.430	0.438	0.438	870,000
2024-09-02	0.464	0.464	0.417	0.434	0.434	2,870,000
2024-08-30	0.507	0.507	0.455	0.457	0.457	6,060,000
2024-08-29	0.472	0.527	0.472	0.512	0.512	6,890,000
2024-08-28	0.484	0.490	0.450	0.453	0.453	2,160,000
2024-08-27	0.484	0.487	0.470	0.476	0.476	750,000
2024-08-26	0.477	0.497	0.477	0.484	0.484	750,000
2024-08-23	0.503	0.504	0.465	0.472	0.472	3,000,000
2024-08-22	0.512	0.512	0.490	0.495	0.495	750,000
2024-08-21	0.507	0.513	0.501	0.513	0.513	320,000
2024-08-20	0.502	0.521	0.500	0.501	0.501	900,000
2024-08-19	0.524	0.525	0.503	0.506	0.506	1,650,000
2024-08-16	0.524	0.525	0.511	0.525	0.525	430,000
2024-08-15	0.530	0.537	0.511	0.528	0.528	2,310,000
2024-08-14	0.550	0.600	0.519	0.524	0.524	9,800,000
2024-08-13	0.504	0.552	0.475	0.521	0.521	13,120,000
2024-08-12	0.484	0.504	0.470	0.495	0.495	5,830,000
2024-08-09	0.506	0.506	0.473	0.490	0.490	5,670,000
2024-08-08	0.491	0.511	0.486	0.495	0.495	1,680,000
2024-08-07	0.481	0.487	0.478	0.487	0.487	1,440,000
2024-08-06	0.483	0.492	0.483	0.484	0.484	380,000
2024-08-05	0.506	0.506	0.470	0.479	0.479	2,290,000
2024-08-02	0.497	0.513	0.495	0.498	0.498	1,820,000
2024-08-01	0.506	0.512	0.491	0.495	0.495	4,270,000
2024-07-31	0.506	0.507	0.495	0.501	0.501	1,410,000
2024-07-30	0.509	0.512	0.496	0.497	0.497	3,930,000
2024-07-29	0.527	0.527	0.491	0.499	0.499	9,100,000
2024-07-26	0.535	0.539	0.525	0.531	0.531	1,350,000
2024-07-25	0.537	0.542	0.529	0.536	0.536	890,000
2024-07-24	0.543	0.543	0.518	0.533	0.533	2,170,000
2024-07-23	0.549	0.549	0.534	0.540	0.540	530,000
2024-07-22	0.549	0.565	0.535	0.544	0.544	1,030,000
2024-07-19	0.526	0.551	0.525	0.537	0.537	1,120,000
2024-07-18	0.527	0.540	0.521	0.531	0.531	1,060,000
2024-07-17	0.524	0.549	0.524	0.531	0.531	860,000
2024-07-16	0.519	0.570	0.515	0.523	0.523	6,120,000
2024-07-15	0.557	0.571	0.505	0.512	0.512	4,490,000
2024-07-12	0.550	0.562	0.545	0.549	0.549	920,000
2024-07-11	0.546	0.561	0.519	0.545	0.545	1,340,000
2024-07-10	0.574	0.574	0.503	0.533	0.533	3,070,000
2024-07-09	0.606	0.628	0.560	0.560	0.560	2,770,000
2024-07-08	0.611	0.623	0.600	0.604	0.604	700,000
2024-07-05	0.622	0.661	0.606	0.612	0.612	4,060,000
2024-07-04	0.606	0.657	0.598	0.617	0.617	10,440,000
2024-07-03	0.608	0.609	0.591	0.600	0.600	870,000
2024-07-02	0.613	0.619	0.601	0.609	0.609	1,290,000
2024-07-01	0.604	0.615	0.589	0.604	0.604	640,000
2024-06-28	0.617	0.617	0.603	0.606	0.606	700,000
2024-06-27	0.603	0.625	0.600	0.617	0.617	410,000
2024-06-26	0.613	0.616	0.608	0.614	0.614	380,000
2024-06-25	0.618	0.626	0.600	0.609	0.609	1,760,000
2024-06-24	0.590	0.624	0.582	0.611	0.611	2,580,000
2024-06-21	0.600	0.600	0.581	0.586	0.586	1,570,000
2024-06-20	0.595	0.599	0.575	0.599	0.599	1,560,000
2024-06-19	0.601	0.606	0.580	0.589	0.589	1,930,000
2024-06-18	0.631	0.649	0.605	0.617	0.617	820,000
2024-06-17	0.632	0.632	0.617	0.627	0.627	1,010,000
2024-06-14	0.633	0.641	0.614	0.635	0.635	840,000

← NewerPage 10 of 22 · 1,272 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.