YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.451	0.451	0.425	0.433	0.433	5,120,000
2023-07-04	0.458	0.466	0.445	0.447	0.447	4,900,000
2023-07-03	0.458	0.470	0.456	0.464	0.464	3,650,000
2023-06-30	0.488	0.488	0.447	0.458	0.458	6,870,000
2023-06-29	0.464	0.473	0.440	0.461	0.461	17,350,000
2023-06-28	0.457	0.466	0.444	0.458	0.458	5,930,000
2023-06-27	0.460	0.467	0.440	0.459	0.459	5,380,000
2023-06-26	0.430	0.480	0.430	0.460	0.460	9,600,000
2023-06-23	0.454	0.480	0.446	0.473	0.473	23,840,000
2023-06-22	0.460	0.499	0.434	0.446	0.446	38,660,000
2023-06-21	0.425	0.450	0.405	0.437	0.437	17,320,000
2023-06-20	0.395	0.471	0.395	0.438	0.438	88,370,000
2023-06-19	0.405	0.405	0.386	0.392	0.392	2,030,000
2023-06-16	0.402	0.408	0.390	0.394	0.394	2,800,000
2023-06-15	0.378	0.406	0.377	0.400	0.400	15,960,000
2023-06-14	0.375	0.380	0.373	0.377	0.377	1,590,000
2023-06-13	0.371	0.374	0.364	0.373	0.373	1,380,000
2023-06-09	0.371	0.377	0.360	0.371	0.371	2,970,000
2023-06-08	0.381	0.381	0.371	0.373	0.373	720,000
2023-06-07	0.376	0.382	0.370	0.379	0.379	3,920,000
2023-06-06	0.377	0.377	0.361	0.372	0.372	3,630,000
2023-06-05	0.372	0.382	0.364	0.376	0.376	4,260,000
2023-06-02	0.367	0.370	0.360	0.369	0.369	1,400,000
2023-06-01	0.369	0.377	0.353	0.364	0.364	4,110,000
2023-05-31	0.373	0.378	0.370	0.371	0.371	980,000
2023-05-30	0.381	0.384	0.373	0.375	0.375	1,900,000
2023-05-29	0.376	0.384	0.370	0.384	0.384	2,410,000
2023-05-26	0.379	0.383	0.371	0.374	0.374	1,850,000
2023-05-25	0.383	0.383	0.375	0.381	0.381	580,000
2023-05-24	0.374	0.394	0.361	0.385	0.385	4,450,000
2023-05-23	0.378	0.388	0.372	0.382	0.382	1,460,000
2023-05-22	0.390	0.390	0.372	0.378	0.378	2,570,000
2023-05-19	0.374	0.399	0.373	0.377	0.377	10,330,000
2023-05-18	0.367	0.381	0.363	0.381	0.381	3,240,000
2023-05-17	0.362	0.365	0.350	0.363	0.363	1,620,000
2023-05-16	0.366	0.366	0.358	0.365	0.365	1,140,000
2023-05-15	0.368	0.370	0.351	0.364	0.364	2,730,000
2023-05-12	0.374	0.375	0.359	0.364	0.364	1,280,000
2023-05-11	0.366	0.369	0.354	0.363	0.363	2,290,000
2023-05-10	0.343	0.368	0.342	0.363	0.363	4,830,000
2023-05-08	0.337	0.358	0.337	0.341	0.341	2,250,000
2023-05-05	0.337	0.347	0.335	0.336	0.336	1,690,000
2023-05-04	0.337	0.337	0.331	0.337	0.337	670,000
2023-05-03	0.364	0.364	0.330	0.339	0.339	5,120,000
2023-05-02	0.379	0.380	0.343	0.352	0.352	6,920,000
2023-04-28	0.384	0.393	0.375	0.377	0.377	5,800,000
2023-04-27	0.409	0.409	0.368	0.383	0.383	23,490,000
2023-04-26	0.391	0.397	0.380	0.392	0.392	4,050,000
2023-04-25	0.381	0.404	0.370	0.393	0.393	14,280,000
2023-04-24	0.385	0.398	0.370	0.382	0.382	12,160,000
2023-04-21	0.382	0.404	0.361	0.385	0.385	48,370,000
2023-04-20	0.376	0.381	0.369	0.370	0.370	4,720,000
2023-04-19	0.372	0.381	0.369	0.373	0.373	3,810,000
2023-04-18	0.382	0.382	0.357	0.372	0.372	10,920,000
2023-04-17	0.381	0.382	0.371	0.377	0.377	4,220,000
2023-04-14	0.385	0.388	0.365	0.372	0.372	11,530,000
2023-04-13	0.348	0.397	0.345	0.367	0.367	73,040,000
2023-04-12	0.335	0.349	0.330	0.342	0.342	1,720,000
2023-04-11	0.350	0.350	0.324	0.337	0.337	6,120,000
2023-04-10	0.350	0.350	0.337	0.347	0.347	4,130,000

← NewerPage 15 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.