YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.422	0.442	0.419	0.431	0.431	5,890,000
2025-11-05	0.426	0.454	0.419	0.429	0.429	4,920,000
2025-11-03	0.425	0.428	0.425	0.426	0.426	980,000
2025-11-01	0.423	0.428	0.419	0.420	0.420	370,000
2025-10-31	0.431	0.431	0.419	0.425	0.425	2,860,000
2025-10-30	0.426	0.432	0.425	0.432	0.432	100,000
2025-10-29	0.429	0.435	0.429	0.431	0.431	1,240,000
2025-10-28	0.420	0.430	0.417	0.426	0.426	810,000
2025-10-27	0.416	0.438	0.412	0.412	0.412	4,270,000
2025-10-24	0.417	0.444	0.415	0.419	0.419	4,390,000
2025-10-23	0.421	0.424	0.417	0.421	0.421	600,000
2025-10-22	0.428	0.428	0.410	0.425	0.425	510,000
2025-10-21	0.441	0.441	0.426	0.434	0.434	4,030,000
2025-10-20	0.439	0.448	0.427	0.442	0.442	1,860,000
2025-10-17	0.431	0.437	0.423	0.433	0.433	410,000
2025-10-16	0.418	0.439	0.404	0.412	0.412	4,680,000
2025-10-15	0.418	0.420	0.406	0.419	0.419	2,400,000
2025-10-14	0.417	0.418	0.407	0.415	0.415	870,000
2025-10-13	0.445	0.452	0.418	0.420	0.420	6,000,000
2025-10-10	0.445	0.455	0.439	0.450	0.450	2,020,000
2025-10-09	0.460	0.479	0.435	0.451	0.451	5,020,000
2025-10-08	0.470	0.470	0.451	0.452	0.452	6,810,000
2025-10-07	0.473	0.474	0.461	0.470	0.470	620,000
2025-10-06	0.471	0.479	0.459	0.475	0.475	5,090,000
2025-10-03	0.484	0.490	0.452	0.467	0.467	7,500,000
2025-10-02	0.479	0.498	0.473	0.474	0.474	5,330,000
2025-10-01	0.486	0.498	0.473	0.473	0.473	5,430,000
2025-09-30	0.483	0.495	0.473	0.473	0.473	2,450,000
2025-09-29	0.468	0.493	0.466	0.469	0.469	9,350,000
2025-09-26	0.474	0.477	0.464	0.465	0.465	1,900,000
2025-09-25	0.474	0.497	0.464	0.466	0.466	6,280,000
2025-09-24	0.471	0.480	0.458	0.474	0.474	3,460,000
2025-09-23	0.473	0.473	0.468	0.473	0.473	560,000
2025-09-22	0.468	0.471	0.460	0.465	0.465	1,360,000
2025-09-19	0.476	0.480	0.473	0.473	0.473	1,550,000
2025-09-18	0.482	0.482	0.474	0.477	0.477	1,190,000
2025-09-17	0.486	0.488	0.472	0.476	0.476	590,000
2025-09-16	0.488	0.492	0.470	0.478	0.478	1,130,000
2025-09-15	0.511	0.513	0.484	0.491	0.491	4,210,000
2025-09-12	0.523	0.535	0.496	0.507	0.507	2,770,000
2025-09-11	0.520	0.529	0.509	0.520	0.520	2,400,000
2025-09-10	0.478	0.545	0.478	0.510	0.510	15,240,000
2025-09-09	0.475	0.484	0.473	0.479	0.479	1,180,000
2025-09-08	0.462	0.488	0.456	0.467	0.467	2,250,000
2025-09-05	0.476	0.489	0.445	0.463	0.463	1,800,000
2025-09-04	0.434	0.483	0.434	0.456	0.456	3,780,000
2025-09-03	0.426	0.440	0.426	0.434	0.434	650,000
2025-09-02	0.439	0.443	0.423	0.428	0.428	2,430,000
2025-09-01	0.459	0.459	0.439	0.445	0.445	1,550,000
2025-08-29	0.457	0.457	0.446	0.452	0.452	750,000
2025-08-28	0.475	0.490	0.446	0.450	0.450	2,570,000
2025-08-27	0.465	0.473	0.465	0.465	0.465	380,000
2025-08-26	0.456	0.480	0.456	0.462	0.462	1,370,000
2025-08-25	0.457	0.457	0.440	0.450	0.450	1,330,000
2025-08-22	0.460	0.466	0.455	0.463	0.463	490,000
2025-08-21	0.475	0.475	0.461	0.464	0.464	390,000
2025-08-20	0.489	0.495	0.471	0.477	0.477	1,140,000
2025-08-19	0.474	0.488	0.462	0.486	0.486	1,280,000
2025-08-18	0.463	0.478	0.455	0.470	0.470	830,000
2025-08-15	0.456	0.456	0.442	0.455	0.455	420,000

← NewerPage 5 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.