YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.639	0.643	0.588	0.635	0.635	1,220,000
2024-06-11	0.659	0.689	0.636	0.650	0.650	4,130,000
2024-06-10	0.678	0.689	0.656	0.656	0.656	970,000
2024-06-07	0.656	0.670	0.644	0.661	0.661	1,790,000
2024-06-06	0.650	0.671	0.650	0.656	0.656	960,000
2024-06-05	0.645	0.670	0.636	0.652	0.652	1,230,000
2024-06-04	0.615	0.648	0.609	0.634	0.634	2,420,000
2024-06-03	0.623	0.635	0.553	0.603	0.603	3,550,000
2024-05-31	0.670	0.687	0.637	0.637	0.637	1,370,000
2024-05-30	0.666	0.699	0.665	0.687	0.687	1,140,000
2024-05-29	0.669	0.672	0.645	0.670	0.670	1,750,000
2024-05-28	0.674	0.678	0.661	0.671	0.671	1,110,000
2024-05-27	0.671	0.673	0.644	0.668	0.668	1,890,000
2024-05-24	0.720	0.723	0.658	0.681	0.681	4,800,000
2024-05-23	0.734	0.734	0.715	0.722	0.722	1,220,000
2024-05-22	0.720	0.740	0.705	0.733	0.733	1,700,000
2024-05-21	0.745	0.748	0.720	0.720	0.720	4,430,000
2024-05-20	0.764	0.769	0.750	0.750	0.750	1,100,000
2024-05-17	0.761	0.762	0.756	0.760	0.760	310,000
2024-05-16	0.777	0.777	0.755	0.761	0.761	680,000
2024-05-15	0.774	0.787	0.756	0.760	0.760	4,300,000
2024-05-14	0.754	0.779	0.745	0.772	0.772	3,860,000
2024-05-13	0.759	0.773	0.750	0.752	0.752	2,500,000
2024-05-10	0.760	0.763	0.756	0.759	0.759	670,000
2024-05-08	0.761	0.764	0.756	0.756	0.756	1,330,000
2024-05-07	0.767	0.770	0.760	0.761	0.761	1,740,000
2024-05-06	0.764	0.770	0.751	0.760	0.760	1,310,000
2024-05-03	0.775	0.775	0.763	0.769	0.769	2,460,000
2024-05-02	0.783	0.787	0.766	0.774	0.774	2,090,000
2024-04-30	0.768	0.779	0.765	0.777	0.777	900,000
2024-04-29	0.760	0.777	0.760	0.772	0.772	740,000
2024-04-27	0.780	0.786	0.762	0.763	0.763	1,310,000
2024-04-26	0.768	0.781	0.751	0.775	0.775	790,000
2024-04-25	0.772	0.778	0.761	0.766	0.766	1,240,000
2024-04-24	0.793	0.796	0.770	0.776	0.776	5,600,000
2024-04-23	0.797	0.803	0.792	0.794	0.794	2,410,000
2024-04-22	0.804	0.815	0.786	0.795	0.795	3,210,000
2024-04-19	0.800	0.815	0.792	0.800	0.800	4,490,000
2024-04-18	0.810	0.810	0.792	0.797	0.797	1,480,000
2024-04-17	0.815	0.815	0.795	0.806	0.806	3,460,000
2024-04-16	0.820	0.821	0.776	0.800	0.800	6,110,000
2024-04-15	0.785	0.828	0.785	0.815	0.815	12,040,000
2024-04-12	0.788	0.797	0.777	0.784	0.784	2,570,000
2024-04-11	0.780	0.821	0.770	0.786	0.786	12,360,000
2024-04-10	0.769	0.774	0.758	0.767	0.767	2,740,000
2024-04-09	0.766	0.769	0.757	0.760	0.760	2,530,000
2024-04-08	0.764	0.769	0.750	0.763	0.763	3,100,000
2024-04-05	0.752	0.764	0.752	0.761	0.761	2,560,000
2024-04-04	0.764	0.764	0.747	0.751	0.751	1,560,000
2024-04-03	0.757	0.766	0.744	0.755	0.755	5,850,000
2024-04-02	0.768	0.790	0.747	0.750	0.750	9,150,000
2024-04-01	0.791	0.800	0.764	0.768	0.768	10,760,000
2024-03-29	0.796	0.796	0.781	0.789	0.789	2,710,000
2024-03-28	0.813	0.813	0.791	0.796	0.796	1,920,000
2024-03-27	0.815	0.815	0.800	0.803	0.803	2,080,000
2024-03-26	0.795	0.819	0.795	0.810	0.810	2,560,000
2024-03-25	0.825	0.830	0.795	0.795	0.795	3,350,000
2024-03-22	0.834	0.840	0.802	0.817	0.817	1,790,000
2024-03-21	0.795	0.840	0.791	0.819	0.819	4,680,000
2024-03-20	0.807	0.813	0.786	0.802	0.802	2,400,000

← NewerPage 11 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.