YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.391	0.403	0.390	0.394	0.394	340,000
2026-04-29	0.394	0.394	0.388	0.392	0.392	1,390,000
2026-04-28	0.400	0.400	0.388	0.391	0.391	2,010,000
2026-04-27	0.404	0.406	0.400	0.402	0.402	2,470,000
2026-04-24	0.409	0.410	0.404	0.410	0.410	1,130,000
2026-04-23	0.401	0.409	0.401	0.405	0.405	650,000
2026-04-22	0.408	0.409	0.395	0.402	0.402	370,000
2026-04-21	0.392	0.410	0.390	0.401	0.401	630,000
2026-04-20	0.405	0.405	0.391	0.398	0.398	520,000
2026-04-17	0.402	0.405	0.394	0.404	0.404	170,000
2026-04-16	0.411	0.412	0.391	0.400	0.400	860,000
2026-04-15	0.389	0.413	0.388	0.407	0.407	5,010,000
2026-04-14	0.391	0.394	0.388	0.394	0.394	150,000
2026-04-13	0.398	0.404	0.389	0.389	0.389	990,000
2026-04-10	0.400	0.405	0.391	0.393	0.393	950,000
2026-04-09	0.407	0.407	0.401	0.402	0.402	290,000
2026-04-08	0.408	0.409	0.400	0.402	0.402	910,000
2026-04-07	0.410	0.410	0.406	0.406	0.406	120,000
2026-04-06	0.410	0.416	0.403	0.410	0.410	1,510,000
2026-04-03	0.409	0.413	0.408	0.410	0.410	230,000
2026-04-02	0.411	0.413	0.409	0.411	0.411	530,000
2026-04-01	0.403	0.410	0.403	0.407	0.407	540,000
2026-03-31	0.405	0.409	0.404	0.404	0.404	1,740,000
2026-03-30	0.395	0.408	0.393	0.405	0.405	4,470,000
2026-03-27	0.403	0.403	0.385	0.395	0.395	3,680,000
2026-03-26	0.408	0.408	0.403	0.407	0.407	510,000
2026-03-25	0.404	0.409	0.403	0.407	0.407	1,150,000
2026-03-24	0.407	0.413	0.402	0.406	0.406	710,000
2026-03-23	0.414	0.414	0.405	0.410	0.410	220,000
2026-03-20	0.398	0.417	0.398	0.411	0.411	5,430,000
2026-03-19	0.402	0.405	0.385	0.397	0.397	7,670,000
2026-03-18	0.409	0.412	0.396	0.407	0.407	4,970,000
2026-03-17	0.414	0.417	0.411	0.413	0.413	520,000
2026-03-16	0.408	0.418	0.406	0.417	0.417	2,480,000
2026-03-13	0.411	0.413	0.407	0.411	0.411	720,000
2026-03-12	0.410	0.414	0.408	0.408	0.408	2,750,000
2026-03-11	0.414	0.414	0.409	0.413	0.413	530,000
2026-03-10	0.415	0.417	0.412	0.416	0.416	1,160,000
2026-03-09	0.417	0.417	0.413	0.416	0.416	230,000
2026-03-06	0.412	0.415	0.409	0.413	0.413	1,190,000
2026-03-05	0.417	0.419	0.409	0.412	0.412	1,730,000
2026-03-04	0.414	0.417	0.411	0.413	0.413	610,000
2026-03-03	0.421	0.427	0.407	0.417	0.417	2,860,000
2026-03-02	0.436	0.436	0.411	0.420	0.420	7,880,000
2026-02-27	0.436	0.440	0.436	0.437	0.437	900,000
2026-02-26	0.438	0.447	0.435	0.437	0.437	590,000
2026-02-25	0.430	0.438	0.420	0.430	0.430	1,500,000
2026-02-24	0.436	0.436	0.422	0.428	0.428	1,910,000
2026-02-20	0.440	0.442	0.437	0.437	0.437	460,000
2026-02-19	0.441	0.446	0.440	0.442	0.442	490,000
2026-02-18	0.447	0.447	0.437	0.440	0.440	1,860,000
2026-02-17	0.445	0.450	0.444	0.446	0.446	720,000
2026-02-16	0.447	0.454	0.444	0.444	0.444	900,000
2026-02-13	0.451	0.455	0.441	0.448	0.448	1,470,000
2026-02-12	0.449	0.450	0.436	0.437	0.437	1,980,000
2026-02-11	0.427	0.437	0.427	0.434	0.434	1,480,000
2026-02-10	0.448	0.452	0.423	0.433	0.433	5,170,000
2026-02-09	0.449	0.458	0.441	0.446	0.446	1,940,000
2026-02-06	0.458	0.461	0.449	0.452	0.452	1,120,000
2026-02-05	0.465	0.465	0.441	0.458	0.458	2,260,000

← NewerPage 3 of 5 · 254 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.