YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.286	0.298	0.280	0.293	0.293	900,000
2022-01-26	0.277	0.310	0.266	0.286	0.286	1,090,000
2022-01-25	0.277	0.279	0.264	0.269	0.269	1,300,000
2022-01-24	0.296	0.296	0.266	0.266	0.266	3,300,000
2022-01-21	0.297	0.302	0.297	0.300	0.300	30,000
2022-01-20	0.300	0.307	0.298	0.301	0.301	420,000
2022-01-19	0.296	0.305	0.295	0.299	0.299	1,050,000
2022-01-18	0.307	0.309	0.298	0.298	0.298	1,370,000
2022-01-17	0.325	0.325	0.304	0.308	0.308	520,000
2022-01-14	0.321	0.325	0.317	0.323	0.323	1,220,000
2022-01-13	0.322	0.325	0.321	0.322	0.322	960,000
2022-01-12	0.320	0.321	0.320	0.321	0.321	80,000
2022-01-11	0.322	0.322	0.317	0.318	0.318	170,000
2022-01-10	0.323	0.323	0.318	0.320	0.320	80,000
2022-01-07	0.318	0.318	0.318	0.318	0.318	0
2022-01-06	0.324	0.325	0.316	0.318	0.318	250,000
2022-01-05	0.327	0.327	0.318	0.323	0.323	230,000
2022-01-04	0.314	0.325	0.313	0.319	0.319	510,000
2022-01-03	0.309	0.328	0.303	0.317	0.317	2,340,000
2021-12-30	0.305	0.307	0.300	0.305	0.305	220,000
2021-12-29	0.305	0.305	0.304	0.304	0.304	150,000
2021-12-28	0.299	0.306	0.298	0.306	0.306	1,840,000
2021-12-27	0.301	0.305	0.292	0.302	0.302	2,160,000
2021-12-24	0.299	0.306	0.299	0.304	0.304	770,000
2021-12-23	0.302	0.304	0.299	0.299	0.299	1,030,000
2021-12-22	0.303	0.306	0.299	0.303	0.303	870,000
2021-12-21	0.307	0.307	0.300	0.302	0.302	350,000
2021-12-20	0.303	0.304	0.299	0.302	0.302	250,000
2021-12-17	0.310	0.310	0.302	0.303	0.303	270,000
2021-12-16	0.307	0.312	0.300	0.307	0.307	2,060,000
2021-12-15	0.305	0.305	0.293	0.298	0.298	920,000
2021-12-14	0.300	0.317	0.298	0.298	0.298	3,620,000
2021-12-13	0.315	0.318	0.303	0.308	0.308	700,000
2021-12-10	0.320	0.321	0.312	0.313	0.313	1,020,000
2021-12-09	0.316	0.319	0.314	0.315	0.315	350,000
2021-12-08	0.328	0.328	0.315	0.316	0.316	400,000
2021-12-07	0.325	0.330	0.317	0.317	0.317	1,100,000
2021-12-06	0.320	0.321	0.316	0.316	0.316	340,000
2021-12-03	0.328	0.328	0.321	0.321	0.321	380,000
2021-12-02	0.320	0.328	0.319	0.322	0.322	1,340,000
2021-12-01	0.325	0.325	0.316	0.317	0.317	420,000
2021-11-30	0.313	0.321	0.313	0.320	0.320	340,000
2021-11-29	0.315	0.320	0.315	0.316	0.316	570,000
2021-11-26	0.322	0.332	0.305	0.316	0.316	3,740,000
2021-11-25	0.327	0.332	0.320	0.326	0.326	2,640,000
2021-11-24	0.331	0.332	0.321	0.326	0.326	1,170,000
2021-11-23	0.322	0.333	0.319	0.324	0.324	1,940,000
2021-11-22	0.329	0.329	0.320	0.325	0.325	2,640,000
2021-11-19	0.331	0.337	0.321	0.333	0.333	2,960,000
2021-11-18	0.335	0.338	0.328	0.328	0.328	2,300,000
2021-11-17	0.335	0.337	0.332	0.336	0.336	730,000
2021-11-16	0.337	0.338	0.332	0.335	0.335	410,000
2021-11-15	0.337	0.340	0.333	0.336	0.336	1,480,000
2021-11-12	0.339	0.342	0.330	0.337	0.337	4,590,000
2021-11-11	0.343	0.345	0.335	0.337	0.337	2,000,000
2021-11-10	0.348	0.348	0.339	0.342	0.342	1,260,000
2021-11-09	0.344	0.348	0.342	0.344	0.344	690,000
2021-11-08	0.339	0.352	0.339	0.348	0.348	1,270,000
2021-11-05	0.346	0.358	0.333	0.342	0.342	5,050,000
2021-11-03	0.346	0.346	0.341	0.343	0.343	16,570,000

← NewerPage 21 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.