YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.274	0.286	0.272	0.282	0.282	1,560,000
2026-07-24	0.272	0.274	0.261	0.270	0.270	1,500,000
2026-07-23	0.271	0.278	0.264	0.267	0.267	1,670,000
2026-07-22	0.270	0.273	0.264	0.270	0.270	3,930,000
2026-07-21	0.269	0.289	0.264	0.267	0.267	7,080,000
2026-07-20	0.240	0.272	0.239	0.270	0.270	5,160,000
2026-07-17	0.243	0.265	0.231	0.244	0.244	8,110,000
2026-07-16	0.259	0.261	0.238	0.245	0.245	5,970,000
2026-07-15	0.259	0.262	0.254	0.259	0.259	3,520,000
2026-07-14	0.268	0.270	0.256	0.262	0.262	3,860,000
2026-07-13	0.285	0.285	0.261	0.272	0.272	14,250,000
2026-07-10	0.284	0.287	0.280	0.280	0.280	1,390,000
2026-07-09	0.303	0.303	0.283	0.297	0.297	5,880,000
2026-07-08	0.306	0.315	0.285	0.303	0.303	690,000
2026-07-07	0.305	0.306	0.290	0.297	0.297	4,680,000
2026-07-06	0.286	0.328	0.286	0.309	0.309	8,960,000
2026-07-03	0.285	0.292	0.285	0.289	0.289	490,000
2026-07-02	0.294	0.297	0.285	0.286	0.286	2,380,000
2026-07-01	0.296	0.301	0.279	0.295	0.295	2,810,000
2026-06-30	0.306	0.317	0.287	0.296	0.296	6,100,000
2026-06-29	0.274	0.305	0.274	0.303	0.303	4,590,000
2026-06-26	0.287	0.287	0.272	0.276	0.276	1,640,000
2026-06-25	0.296	0.300	0.283	0.284	0.284	1,830,000
2026-06-24	0.313	0.315	0.296	0.304	0.304	3,390,000
2026-06-23	0.322	0.322	0.290	0.313	0.313	11,450,000
2026-06-22	0.349	0.349	0.314	0.322	0.322	3,270,000
2026-06-19	0.348	0.352	0.343	0.351	0.351	950,000
2026-06-18	0.355	0.379	0.346	0.354	0.354	1,500,000
2026-06-17	0.364	0.364	0.356	0.356	0.356	210,000
2026-06-16	0.376	0.376	0.361	0.363	0.363	880,000
2026-06-15	0.365	0.382	0.361	0.371	0.371	390,000
2026-06-11	0.374	0.379	0.365	0.371	0.371	3,400,000
2026-06-10	0.355	0.376	0.341	0.350	0.350	7,420,000
2026-06-09	0.360	0.366	0.349	0.355	0.355	5,400,000
2026-06-08	0.381	0.381	0.360	0.366	0.366	6,500,000
2026-06-05	0.397	0.397	0.381	0.387	0.387	520,000
2026-06-04	0.410	0.410	0.392	0.392	0.392	760,000
2026-06-03	0.410	0.424	0.398	0.407	0.407	6,410,000
2026-06-02	0.354	0.423	0.354	0.409	0.409	10,400,000
2026-06-01	0.344	0.363	0.344	0.352	0.352	1,840,000
2026-05-29	0.361	0.363	0.350	0.357	0.357	950,000
2026-05-28	0.370	0.370	0.358	0.359	0.359	1,910,000
2026-05-27	0.372	0.372	0.366	0.366	0.366	800,000
2026-05-26	0.385	0.389	0.367	0.372	0.372	5,720,000
2026-05-25	0.384	0.394	0.376	0.381	0.381	640,000
2026-05-22	0.395	0.395	0.386	0.388	0.388	160,000
2026-05-21	0.399	0.403	0.390	0.397	0.397	530,000
2026-05-20	0.386	0.398	0.381	0.387	0.387	1,230,000
2026-05-19	0.397	0.400	0.376	0.390	0.390	1,050,000
2026-05-18	0.401	0.414	0.393	0.396	0.396	5,410,000
2026-05-15	0.406	0.425	0.396	0.411	0.411	3,060,000
2026-05-14	0.393	0.420	0.390	0.406	0.406	3,050,000
2026-05-13	0.391	0.393	0.389	0.391	0.391	260,000
2026-05-12	0.386	0.397	0.385	0.391	0.391	1,740,000
2026-05-11	0.383	0.387	0.381	0.387	0.387	1,830,000
2026-05-08	0.377	0.386	0.377	0.384	0.384	690,000
2026-05-07	0.361	0.381	0.361	0.374	0.374	1,360,000
2026-05-06	0.370	0.374	0.354	0.360	0.360	4,970,000
2026-05-05	0.381	0.382	0.363	0.369	0.369	2,420,000
2026-05-04	0.391	0.391	0.379	0.383	0.383	4,910,000

← NewerPage 2 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.