YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.468	0.470	0.461	0.470	0.470	210,000
2025-05-20	0.470	0.470	0.454	0.468	0.468	630,000
2025-05-19	0.476	0.478	0.470	0.478	0.478	370,000
2025-05-16	0.476	0.479	0.474	0.477	0.477	140,000
2025-05-15	0.496	0.496	0.473	0.477	0.477	460,000
2025-05-14	0.486	0.486	0.486	0.486	0.486	160,000
2025-05-13	0.489	0.489	0.482	0.482	0.482	110,000
2025-05-12	0.482	0.495	0.482	0.484	0.484	350,000
2025-05-08	0.479	0.483	0.469	0.480	0.480	400,000
2025-05-07	0.468	0.503	0.467	0.478	0.478	2,290,000
2025-05-06	0.478	0.478	0.468	0.471	0.471	270,000
2025-05-05	0.480	0.481	0.470	0.473	0.473	250,000
2025-05-02	0.481	0.481	0.479	0.479	0.479	50,000
2025-04-30	0.492	0.492	0.481	0.482	0.482	210,000
2025-04-29	0.490	0.497	0.478	0.495	0.495	1,320,000
2025-04-28	0.488	0.504	0.466	0.485	0.485	1,560,000
2025-04-25	0.486	0.496	0.480	0.480	0.480	610,000
2025-04-24	0.494	0.494	0.486	0.493	0.493	380,000
2025-04-23	0.489	0.497	0.473	0.478	0.478	1,310,000
2025-04-22	0.491	0.495	0.488	0.494	0.494	410,000
2025-04-21	0.483	0.514	0.477	0.491	0.491	1,750,000
2025-04-18	0.481	0.495	0.481	0.484	0.484	440,000
2025-04-17	0.483	0.483	0.471	0.481	0.481	380,000
2025-04-16	0.473	0.493	0.473	0.484	0.484	820,000
2025-04-15	0.476	0.476	0.469	0.470	0.470	270,000
2025-04-14	0.475	0.477	0.468	0.473	0.473	510,000
2025-04-11	0.481	0.482	0.470	0.481	0.481	690,000
2025-04-10	0.481	0.498	0.466	0.473	0.473	2,670,000
2025-04-09	0.484	0.484	0.463	0.476	0.476	1,150,000
2025-04-08	0.497	0.499	0.477	0.488	0.488	940,000
2025-04-07	0.490	0.498	0.474	0.498	0.498	1,260,000
2025-04-04	0.505	0.506	0.494	0.495	0.495	2,090,000
2025-04-03	0.516	0.516	0.494	0.504	0.504	1,290,000
2025-04-02	0.518	0.521	0.518	0.518	0.518	90,000
2025-04-01	0.528	0.528	0.517	0.521	0.521	900,000
2025-03-31	0.528	0.528	0.513	0.515	0.515	1,050,000
2025-03-28	0.547	0.548	0.523	0.529	0.529	2,620,000
2025-03-27	0.539	0.579	0.512	0.544	0.544	12,720,000
2025-03-26	0.524	0.550	0.524	0.531	0.531	4,360,000
2025-03-25	0.526	0.534	0.521	0.524	0.524	1,050,000
2025-03-24	0.514	0.534	0.514	0.525	0.525	4,620,000
2025-03-21	0.506	0.515	0.505	0.506	0.506	530,000
2025-03-20	0.518	0.518	0.507	0.512	0.512	290,000
2025-03-19	0.518	0.520	0.515	0.516	0.516	250,000
2025-03-18	0.523	0.523	0.517	0.517	0.517	470,000
2025-03-17	0.514	0.525	0.503	0.515	0.515	2,020,000
2025-03-14	0.526	0.528	0.510	0.513	0.513	1,970,000
2025-03-13	0.532	0.532	0.494	0.510	0.510	3,870,000
2025-03-12	0.520	0.530	0.520	0.525	0.525	580,000
2025-03-11	0.531	0.531	0.520	0.524	0.524	1,140,000
2025-03-10	0.544	0.544	0.528	0.533	0.533	920,000
2025-03-07	0.542	0.545	0.538	0.540	0.540	240,000
2025-03-06	0.543	0.545	0.525	0.539	0.539	730,000
2025-03-05	0.546	0.547	0.539	0.540	0.540	550,000
2025-03-04	0.536	0.547	0.533	0.545	0.545	1,310,000
2025-03-03	0.535	0.539	0.521	0.521	0.521	750,000
2025-02-28	0.526	0.537	0.509	0.535	0.535	1,080,000
2025-02-27	0.536	0.540	0.524	0.533	0.533	1,240,000
2025-02-26	0.556	0.561	0.529	0.541	0.541	2,160,000
2025-02-25	0.554	0.557	0.542	0.551	0.551	1,510,000

← NewerPage 7 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.