YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.677	0.739	0.629	0.701	0.701	13,600,000
2023-12-19	0.675	0.675	0.635	0.648	0.648	2,930,000
2023-12-18	0.618	0.650	0.612	0.630	0.630	3,390,000
2023-12-15	0.586	0.618	0.551	0.618	0.618	2,020,000
2023-12-14	0.613	0.618	0.599	0.601	0.601	2,700,000
2023-12-13	0.602	0.620	0.602	0.614	0.614	1,540,000
2023-12-12	0.608	0.615	0.588	0.601	0.601	1,650,000
2023-12-11	0.655	0.655	0.582	0.604	0.604	10,020,000
2023-12-08	0.623	0.664	0.617	0.639	0.639	12,510,000
2023-12-07	0.672	0.689	0.603	0.625	0.625	7,990,000
2023-12-06	0.671	0.699	0.656	0.680	0.680	1,020,000
2023-12-05	0.651	0.687	0.651	0.679	0.679	1,460,000
2023-12-04	0.700	0.704	0.651	0.685	0.685	3,210,000
2023-12-01	0.700	0.722	0.700	0.700	0.700	900,000
2023-11-30	0.729	0.729	0.672	0.700	0.700	2,760,000
2023-11-29	0.739	0.780	0.711	0.729	0.729	2,750,000
2023-11-28	0.660	0.740	0.660	0.727	0.727	5,430,000
2023-11-27	0.712	0.712	0.654	0.660	0.660	1,930,000
2023-11-24	0.705	0.715	0.665	0.700	0.700	3,320,000
2023-11-23	0.723	0.750	0.705	0.705	0.705	3,210,000
2023-11-22	0.739	0.750	0.723	0.734	0.734	1,970,000
2023-11-21	0.765	0.780	0.739	0.739	0.739	1,500,000
2023-11-20	0.795	0.795	0.740	0.761	0.761	2,530,000
2023-11-17	0.751	0.797	0.726	0.768	0.768	4,090,000
2023-11-16	0.737	0.789	0.721	0.788	0.788	5,600,000
2023-11-15	0.644	0.740	0.644	0.705	0.705	5,120,000
2023-11-14	0.757	0.774	0.626	0.661	0.661	15,620,000
2023-11-13	0.859	0.863	0.756	0.775	0.775	12,480,000
2023-11-10	0.884	0.890	0.860	0.863	0.863	2,110,000
2023-11-09	0.892	0.909	0.880	0.887	0.887	2,400,000
2023-11-08	0.902	0.915	0.881	0.910	0.910	1,590,000
2023-11-07	0.917	0.933	0.910	0.911	0.911	810,000
2023-11-06	0.916	0.950	0.884	0.913	0.913	2,360,000
2023-11-03	0.932	0.946	0.886	0.908	0.908	2,960,000
2023-11-02	0.940	0.953	0.900	0.928	0.928	3,750,000
2023-11-01	0.906	0.950	0.841	0.934	0.934	17,980,000
2023-10-31	0.939	0.954	0.905	0.905	0.905	5,330,000
2023-10-30	0.968	0.977	0.939	0.940	0.940	2,920,000
2023-10-27	1.000	1.000	0.933	0.966	0.966	5,420,000
2023-10-26	1.000	1.015	0.983	0.986	0.986	2,650,000
2023-10-25	1.016	1.016	1.004	1.010	1.010	2,360,000
2023-10-24	0.989	1.012	0.980	1.011	1.011	4,520,000
2023-10-23	0.999	1.014	0.981	0.991	0.991	2,800,000
2023-10-20	1.017	1.017	0.980	0.999	0.999	4,180,000
2023-10-19	1.020	1.030	1.002	1.017	1.017	3,550,000
2023-10-18	1.015	1.046	1.000	1.008	1.008	8,520,000
2023-10-17	0.994	1.030	0.993	1.014	1.014	11,430,000
2023-10-16	1.013	1.013	0.983	1.003	1.003	19,300,000
2023-10-13	1.009	1.034	0.995	1.014	1.014	8,680,000
2023-10-12	1.031	1.046	1.012	1.015	1.015	3,190,000
2023-10-11	1.020	1.047	1.018	1.041	1.041	2,050,000
2023-10-10	1.041	1.050	1.001	1.018	1.018	4,430,000
2023-10-09	1.048	1.048	1.013	1.032	1.032	3,580,000
2023-10-06	1.053	1.054	1.000	1.015	1.015	8,900,000
2023-10-05	1.053	1.084	1.016	1.040	1.040	8,350,000
2023-10-04	1.098	1.098	1.020	1.068	1.068	10,500,000
2023-10-03	1.117	1.120	1.081	1.107	1.107	6,010,000
2023-10-02	1.210	1.210	1.107	1.141	1.141	4,910,000
2023-09-29	1.199	1.199	1.125	1.144	1.144	1,010,000
2023-09-28	1.133	1.235	1.125	1.160	1.160	5,430,000

← NewerPage 13 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.