YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.467	0.467	0.445	0.457	0.457	570,000
2025-08-13	0.455	0.464	0.450	0.464	0.464	440,000
2025-08-12	0.472	0.477	0.461	0.465	0.465	380,000
2025-08-11	0.479	0.496	0.468	0.472	0.472	3,580,000
2025-08-08	0.440	0.491	0.440	0.469	0.469	3,150,000
2025-08-07	0.445	0.453	0.441	0.442	0.442	450,000
2025-08-06	0.469	0.469	0.439	0.440	0.440	490,000
2025-08-05	0.440	0.487	0.440	0.462	0.462	4,300,000
2025-08-04	0.416	0.450	0.416	0.438	0.438	4,740,000
2025-08-01	0.419	0.419	0.413	0.415	0.415	160,000
2025-07-31	0.415	0.418	0.411	0.415	0.415	520,000
2025-07-30	0.411	0.417	0.403	0.415	0.415	1,080,000
2025-07-29	0.411	0.419	0.402	0.414	0.414	1,290,000
2025-07-28	0.407	0.413	0.401	0.411	0.411	540,000
2025-07-25	0.405	0.415	0.400	0.408	0.408	540,000
2025-07-24	0.409	0.410	0.398	0.410	0.410	260,000
2025-07-23	0.396	0.415	0.396	0.409	0.409	1,590,000
2025-07-22	0.417	0.420	0.408	0.417	0.417	500,000
2025-07-21	0.418	0.427	0.406	0.414	0.414	1,110,000
2025-07-18	0.415	0.416	0.411	0.414	0.414	70,000
2025-07-17	0.416	0.416	0.404	0.410	0.410	270,000
2025-07-16	0.412	0.417	0.404	0.408	0.408	250,000
2025-07-15	0.408	0.422	0.406	0.412	0.412	320,000
2025-07-14	0.404	0.405	0.393	0.400	0.400	690,000
2025-07-11	0.402	0.402	0.396	0.396	0.396	180,000
2025-07-10	0.408	0.423	0.405	0.405	0.405	830,000
2025-07-09	0.407	0.413	0.395	0.405	0.405	1,120,000
2025-07-08	0.411	0.416	0.403	0.415	0.415	1,810,000
2025-07-07	0.420	0.423	0.415	0.416	0.416	320,000
2025-07-04	0.426	0.426	0.420	0.425	0.425	220,000
2025-07-03	0.421	0.424	0.420	0.424	0.424	30,000
2025-07-02	0.423	0.426	0.423	0.425	0.425	100,000
2025-07-01	0.421	0.424	0.419	0.424	0.424	160,000
2025-06-30	0.426	0.426	0.416	0.421	0.421	360,000
2025-06-27	0.419	0.424	0.419	0.423	0.423	70,000
2025-06-26	0.427	0.430	0.416	0.426	0.426	570,000
2025-06-25	0.423	0.432	0.423	0.427	0.427	260,000
2025-06-24	0.422	0.425	0.421	0.424	0.424	200,000
2025-06-23	0.442	0.444	0.422	0.422	0.422	1,390,000
2025-06-20	0.442	0.442	0.437	0.437	0.437	1,010,000
2025-06-19	0.434	0.444	0.425	0.437	0.437	910,000
2025-06-18	0.468	0.468	0.431	0.438	0.438	1,990,000
2025-06-17	0.463	0.479	0.450	0.468	0.468	2,130,000
2025-06-16	0.459	0.477	0.440	0.445	0.445	1,020,000
2025-06-13	0.458	0.458	0.458	0.458	0.458	10,000
2025-06-11	0.443	0.464	0.443	0.460	0.460	390,000
2025-06-10	0.453	0.454	0.449	0.449	0.449	130,000
2025-06-09	0.450	0.458	0.443	0.446	0.446	390,000
2025-06-06	0.455	0.483	0.447	0.450	0.450	2,460,000
2025-06-05	0.450	0.457	0.437	0.446	0.446	790,000
2025-06-04	0.421	0.453	0.421	0.451	0.451	420,000
2025-06-03	0.444	0.445	0.439	0.439	0.439	280,000
2025-06-02	0.438	0.446	0.438	0.446	0.446	120,000
2025-05-30	0.449	0.450	0.440	0.440	0.440	150,000
2025-05-29	0.451	0.451	0.432	0.448	0.448	310,000
2025-05-28	0.455	0.460	0.455	0.456	0.456	190,000
2025-05-27	0.462	0.464	0.450	0.450	0.450	350,000
2025-05-26	0.450	0.450	0.442	0.448	0.448	90,000
2025-05-23	0.452	0.458	0.441	0.451	0.451	410,000
2025-05-22	0.462	0.462	0.443	0.448	0.448	850,000

← NewerPage 6 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.