YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.136	1.139	1.103	1.131	1.131	2,240,000
2023-09-26	1.118	1.149	1.084	1.120	1.120	2,430,000
2023-09-25	1.094	1.142	1.089	1.115	1.115	2,520,000
2023-09-22	1.025	1.115	1.025	1.069	1.069	4,590,000
2023-09-21	1.098	1.155	1.048	1.051	1.051	4,000,000
2023-09-20	1.130	1.130	1.000	1.115	1.115	11,180,000
2023-09-19	1.228	1.348	1.143	1.156	1.156	25,420,000
2023-09-18	1.288	1.319	1.200	1.229	1.229	5,100,000
2023-09-15	1.200	1.297	1.148	1.261	1.261	10,430,000
2023-09-14	1.378	1.400	0.980	1.241	1.241	17,870,000
2023-09-13	1.416	1.650	1.360	1.378	1.378	33,670,000
2023-09-12	1.400	1.450	1.320	1.409	1.409	9,470,000
2023-09-11	1.310	1.392	1.240	1.363	1.363	15,140,000
2023-09-08	1.396	1.396	1.244	1.294	1.294	9,420,000
2023-09-07	1.399	1.407	1.271	1.313	1.313	16,610,000
2023-09-06	1.450	1.472	1.349	1.399	1.399	11,730,000
2023-09-05	1.460	1.620	1.360	1.451	1.451	58,660,000
2023-09-04	1.300	1.490	1.281	1.448	1.448	45,650,000
2023-09-01	1.113	1.357	1.098	1.269	1.269	62,140,000
2023-08-31	1.146	1.146	1.082	1.110	1.110	11,210,000
2023-08-30	1.119	1.145	1.100	1.130	1.130	14,900,000
2023-08-29	1.170	1.170	1.080	1.140	1.140	25,240,000
2023-08-28	0.981	1.250	0.961	1.170	1.170	113,010,000
2023-08-25	0.905	0.972	0.881	0.960	0.960	11,470,000
2023-08-24	0.896	0.914	0.870	0.905	0.905	4,960,000
2023-08-23	0.931	0.990	0.870	0.896	0.896	22,070,000
2023-08-22	0.891	0.945	0.865	0.922	0.922	15,630,000
2023-08-21	0.783	0.860	0.763	0.860	0.860	18,180,000
2023-08-18	0.777	0.789	0.751	0.783	0.783	3,490,000
2023-08-17	0.799	0.799	0.754	0.773	0.773	5,260,000
2023-08-16	0.852	0.863	0.758	0.797	0.797	19,420,000
2023-08-15	0.823	0.916	0.820	0.859	0.859	8,750,000
2023-08-14	0.901	0.990	0.870	0.914	0.914	14,660,000
2023-08-11	0.851	0.910	0.819	0.905	0.905	12,550,000
2023-08-10	1.200	1.210	0.752	0.909	0.909	65,970,000
2023-08-09	1.050	1.220	0.975	1.104	1.104	81,030,000
2023-08-08	0.851	1.100	0.758	1.017	1.017	71,940,000
2023-08-07	0.608	0.827	0.608	0.827	0.827	86,270,000
2023-08-04	0.557	0.626	0.541	0.597	0.597	57,900,000
2023-08-03	0.534	0.550	0.507	0.550	0.550	13,470,000
2023-08-02	0.518	0.530	0.500	0.527	0.527	17,730,000
2023-08-01	0.490	0.516	0.482	0.506	0.506	10,380,000
2023-07-31	0.486	0.490	0.477	0.485	0.485	6,570,000
2023-07-28	0.514	0.514	0.470	0.487	0.487	14,890,000
2023-07-27	0.483	0.520	0.481	0.487	0.487	24,370,000
2023-07-26	0.468	0.490	0.464	0.480	0.480	14,850,000
2023-07-25	0.464	0.470	0.455	0.469	0.469	5,030,000
2023-07-24	0.462	0.465	0.450	0.456	0.456	5,930,000
2023-07-21	0.461	0.462	0.441	0.462	0.462	9,390,000
2023-07-20	0.454	0.465	0.441	0.456	0.456	13,380,000
2023-07-19	0.441	0.453	0.426	0.450	0.450	13,760,000
2023-07-18	0.443	0.443	0.428	0.440	0.440	6,700,000
2023-07-17	0.445	0.454	0.430	0.443	0.443	2,110,000
2023-07-14	0.444	0.446	0.437	0.446	0.446	1,440,000
2023-07-13	0.448	0.460	0.444	0.446	0.446	2,470,000
2023-07-12	0.444	0.454	0.441	0.445	0.445	2,480,000
2023-07-11	0.445	0.450	0.438	0.445	0.445	1,470,000
2023-07-10	0.448	0.448	0.432	0.442	0.442	2,190,000
2023-07-07	0.435	0.448	0.432	0.445	0.445	2,710,000
2023-07-06	0.439	0.440	0.423	0.429	0.429	3,970,000

← NewerPage 14 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.