YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	0.326	0.339	0.326	0.338	0.338	6,040,000
2023-04-06	0.325	0.330	0.316	0.324	0.324	2,380,000
2023-04-05	0.311	0.328	0.311	0.326	0.326	3,290,000
2023-04-04	0.318	0.323	0.310	0.314	0.314	2,510,000
2023-04-03	0.313	0.324	0.310	0.316	0.316	3,460,000
2023-03-31	0.312	0.315	0.308	0.311	0.311	870,000
2023-03-30	0.316	0.318	0.306	0.314	0.314	1,720,000
2023-03-29	0.312	0.320	0.311	0.316	0.316	1,250,000
2023-03-28	0.326	0.330	0.307	0.313	0.313	4,590,000
2023-03-27	0.307	0.347	0.307	0.317	0.317	28,210,000
2023-03-24	0.306	0.306	0.300	0.305	0.305	900,000
2023-03-23	0.304	0.305	0.300	0.304	0.304	860,000
2023-03-22	0.300	0.304	0.298	0.304	0.304	280,000
2023-03-21	0.304	0.304	0.298	0.299	0.299	660,000
2023-03-20	0.293	0.324	0.293	0.299	0.299	12,420,000
2023-03-17	0.297	0.298	0.283	0.289	0.289	1,730,000
2023-03-16	0.304	0.304	0.293	0.294	0.294	490,000
2023-03-15	0.300	0.301	0.297	0.298	0.298	290,000
2023-03-14	0.295	0.309	0.295	0.297	0.297	2,510,000
2023-03-13	0.295	0.308	0.290	0.305	0.305	1,460,000
2023-03-10	0.299	0.301	0.296	0.298	0.298	2,930,000
2023-03-09	0.301	0.302	0.297	0.299	0.299	690,000
2023-03-07	0.302	0.305	0.296	0.298	0.298	1,110,000
2023-03-06	0.297	0.309	0.296	0.300	0.300	2,380,000
2023-03-03	0.284	0.300	0.284	0.298	0.298	4,760,000
2023-03-02	0.282	0.286	0.282	0.284	0.284	460,000
2023-03-01	0.284	0.285	0.279	0.283	0.283	470,000
2023-02-28	0.278	0.282	0.278	0.282	0.282	630,000
2023-02-27	0.280	0.285	0.279	0.279	0.279	260,000
2023-02-24	0.278	0.285	0.267	0.280	0.280	1,740,000
2023-02-22	0.280	0.282	0.280	0.280	0.280	440,000
2023-02-21	0.278	0.284	0.277	0.282	0.282	810,000
2023-02-20	0.274	0.283	0.270	0.281	0.281	1,120,000
2023-02-17	0.281	0.291	0.281	0.282	0.282	710,000
2023-02-16	0.281	0.294	0.280	0.287	0.287	930,000
2023-02-15	0.299	0.307	0.275	0.283	0.283	4,780,000
2023-02-14	0.298	0.301	0.284	0.294	0.294	2,090,000
2023-02-13	0.301	0.316	0.296	0.300	0.300	3,690,000
2023-02-10	0.290	0.309	0.290	0.300	0.300	4,480,000
2023-02-09	0.287	0.320	0.285	0.296	0.296	6,320,000
2023-02-08	0.294	0.298	0.281	0.288	0.288	1,070,000
2023-02-07	0.279	0.296	0.273	0.294	0.294	2,610,000
2023-02-06	0.281	0.282	0.277	0.279	0.279	550,000
2023-02-03	0.283	0.283	0.278	0.281	0.281	480,000
2023-02-02	0.283	0.283	0.280	0.281	0.281	120,000
2023-02-01	0.281	0.282	0.278	0.280	0.280	320,000
2023-01-31	0.287	0.291	0.281	0.281	0.281	1,390,000
2023-01-30	0.281	0.285	0.276	0.284	0.284	460,000
2023-01-27	0.276	0.282	0.276	0.282	0.282	210,000
2023-01-26	0.278	0.280	0.273	0.278	0.278	150,000
2023-01-25	0.277	0.280	0.271	0.280	0.280	200,000
2023-01-24	0.280	0.290	0.271	0.276	0.276	900,000
2023-01-23	0.286	0.286	0.265	0.276	0.276	1,080,000
2023-01-20	0.271	0.280	0.271	0.278	0.278	900,000
2023-01-19	0.274	0.274	0.271	0.273	0.273	230,000
2023-01-18	0.274	0.276	0.270	0.274	0.274	670,000
2023-01-17	0.277	0.285	0.273	0.276	0.276	1,040,000
2023-01-16	0.275	0.275	0.272	0.274	0.274	480,000
2023-01-13	0.268	0.280	0.268	0.273	0.273	1,390,000
2023-01-12	0.275	0.277	0.264	0.275	0.275	1,530,000

← NewerPage 16 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.