YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.814	0.820	0.803	0.810	0.810	1,270,000
2024-03-18	0.823	0.839	0.793	0.819	0.819	3,850,000
2024-03-15	0.825	0.831	0.803	0.822	0.822	4,340,000
2024-03-14	0.852	0.895	0.811	0.822	0.822	25,010,000
2024-03-13	0.806	0.836	0.806	0.824	0.824	2,430,000
2024-03-12	0.830	0.830	0.801	0.805	0.805	2,490,000
2024-03-11	0.849	0.857	0.802	0.824	0.824	7,320,000
2024-03-07	0.850	0.850	0.832	0.836	0.836	1,130,000
2024-03-06	0.880	0.880	0.851	0.851	0.851	1,080,000
2024-03-05	0.860	0.875	0.847	0.867	0.867	1,680,000
2024-03-04	0.881	0.890	0.860	0.860	0.860	4,450,000
2024-03-01	0.880	0.897	0.831	0.865	0.865	4,790,000
2024-02-29	0.895	0.898	0.854	0.873	0.873	7,130,000
2024-02-28	0.811	0.900	0.811	0.877	0.877	20,040,000
2024-02-27	0.834	0.851	0.786	0.820	0.820	6,220,000
2024-02-26	0.800	0.842	0.793	0.839	0.839	5,070,000
2024-02-22	0.737	0.829	0.737	0.780	0.780	4,970,000
2024-02-21	0.757	0.757	0.712	0.734	0.734	3,020,000
2024-02-20	0.773	0.778	0.742	0.764	0.764	2,880,000
2024-02-19	0.791	0.791	0.763	0.780	0.780	1,580,000
2024-02-16	0.796	0.810	0.787	0.787	0.787	1,410,000
2024-02-15	0.803	0.808	0.756	0.795	0.795	3,780,000
2024-02-14	0.806	0.814	0.805	0.808	0.808	1,300,000
2024-02-13	0.785	0.805	0.770	0.803	0.803	2,430,000
2024-02-12	0.809	0.814	0.780	0.787	0.787	3,580,000
2024-02-09	0.840	0.846	0.799	0.816	0.816	5,250,000
2024-02-08	0.838	0.887	0.838	0.846	0.846	6,420,000
2024-02-07	0.835	0.864	0.831	0.839	0.839	1,550,000
2024-02-06	0.836	0.840	0.826	0.831	0.831	750,000
2024-02-05	0.839	0.849	0.827	0.833	0.833	1,250,000
2024-02-02	0.840	0.854	0.822	0.835	0.835	3,990,000
2024-02-01	0.854	0.897	0.843	0.853	0.853	9,770,000
2024-01-31	0.878	0.885	0.834	0.850	0.850	4,020,000
2024-01-30	0.891	0.907	0.842	0.874	0.874	6,320,000
2024-01-29	0.884	0.898	0.870	0.884	0.884	2,710,000
2024-01-26	0.891	0.899	0.875	0.879	0.879	1,560,000
2024-01-25	0.900	0.908	0.876	0.886	0.886	2,740,000
2024-01-24	0.908	0.913	0.901	0.903	0.903	2,270,000
2024-01-23	0.884	0.928	0.856	0.901	0.901	12,670,000
2024-01-22	0.895	0.895	0.878	0.880	0.880	2,010,000
2024-01-19	0.899	0.911	0.867	0.892	0.892	3,620,000
2024-01-18	0.920	0.924	0.890	0.907	0.907	3,880,000
2024-01-17	0.919	0.927	0.877	0.897	0.897	7,450,000
2024-01-16	0.923	0.937	0.869	0.910	0.910	16,480,000
2024-01-15	0.888	0.932	0.880	0.899	0.899	19,750,000
2024-01-12	0.741	0.868	0.741	0.846	0.846	44,610,000
2024-01-11	0.789	0.790	0.712	0.729	0.729	9,500,000
2024-01-10	0.767	0.792	0.733	0.763	0.763	13,290,000
2024-01-09	0.703	0.749	0.692	0.720	0.720	7,770,000
2024-01-08	0.697	0.711	0.672	0.692	0.692	3,350,000
2024-01-05	0.671	0.705	0.671	0.685	0.685	2,160,000
2024-01-04	0.646	0.690	0.625	0.671	0.671	2,500,000
2024-01-03	0.595	0.653	0.595	0.650	0.650	3,830,000
2023-12-29	0.644	0.657	0.593	0.609	0.609	3,310,000
2023-12-28	0.672	0.672	0.619	0.621	0.621	3,430,000
2023-12-27	0.653	0.675	0.638	0.642	0.642	2,690,000
2023-12-26	0.682	0.683	0.641	0.653	0.653	3,270,000
2023-12-25	0.697	0.719	0.671	0.676	0.676	4,180,000
2023-12-22	0.721	0.721	0.684	0.712	0.712	3,400,000
2023-12-21	0.700	0.749	0.684	0.722	0.722	6,530,000

← NewerPage 12 of 22 · 1,270 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.