YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.554	0.557	0.542	0.551	0.551	1,510,000
2025-02-24	0.542	0.573	0.542	0.542	0.542	3,520,000
2025-02-21	0.546	0.547	0.534	0.544	0.544	990,000
2025-02-20	0.542	0.542	0.534	0.540	0.540	530,000
2025-02-19	0.539	0.544	0.525	0.538	0.538	1,440,000
2025-02-18	0.548	0.548	0.532	0.539	0.539	1,280,000
2025-02-17	0.539	0.548	0.531	0.548	0.548	2,220,000
2025-02-14	0.520	0.537	0.520	0.524	0.524	3,360,000
2025-02-13	0.527	0.530	0.511	0.517	0.517	2,970,000
2025-02-12	0.519	0.524	0.516	0.517	0.517	900,000
2025-02-11	0.510	0.522	0.510	0.519	0.519	1,570,000
2025-02-10	0.512	0.512	0.501	0.511	0.511	1,980,000
2025-02-07	0.517	0.517	0.503	0.503	0.503	640,000
2025-02-06	0.505	0.516	0.505	0.512	0.512	1,380,000
2025-02-05	0.504	0.507	0.488	0.503	0.503	1,820,000
2025-02-04	0.517	0.523	0.502	0.502	0.502	2,420,000
2025-02-03	0.518	0.524	0.515	0.515	0.515	1,480,000
2025-01-31	0.521	0.525	0.516	0.521	0.521	1,210,000
2025-01-30	0.524	0.524	0.514	0.518	0.518	710,000
2025-01-29	0.527	0.527	0.507	0.518	0.518	1,270,000
2025-01-28	0.519	0.528	0.505	0.527	0.527	1,000,000
2025-01-27	0.539	0.539	0.504	0.516	0.516	2,420,000
2025-01-24	0.555	0.555	0.526	0.531	0.531	4,110,000
2025-01-23	0.536	0.575	0.519	0.533	0.533	9,360,000
2025-01-22	0.520	0.535	0.493	0.535	0.535	4,980,000
2025-01-21	0.509	0.533	0.495	0.507	0.507	4,360,000
2025-01-20	0.496	0.506	0.491	0.506	0.506	5,350,000
2025-01-17	0.481	0.498	0.481	0.496	0.496	1,850,000
2025-01-16	0.482	0.490	0.478	0.482	0.482	1,270,000
2025-01-15	0.477	0.482	0.471	0.478	0.478	1,060,000
2025-01-14	0.494	0.494	0.469	0.469	0.469	3,960,000
2025-01-13	0.504	0.504	0.475	0.480	0.480	6,940,000
2025-01-10	0.505	0.542	0.487	0.498	0.498	5,810,000
2025-01-09	0.521	0.523	0.489	0.492	0.492	2,900,000
2025-01-08	0.480	0.544	0.480	0.514	0.514	11,260,000
2025-01-06	0.476	0.496	0.465	0.474	0.474	1,960,000
2025-01-03	0.477	0.496	0.470	0.479	0.479	810,000
2024-12-30	0.461	0.497	0.454	0.477	0.477	2,340,000
2024-12-28	0.456	0.460	0.456	0.460	0.460	420,000
2024-12-27	0.455	0.456	0.446	0.451	0.451	480,000
2024-12-26	0.462	0.467	0.443	0.463	0.463	1,340,000
2024-12-25	0.451	0.461	0.400	0.461	0.461	1,840,000
2024-12-24	0.458	0.465	0.450	0.454	0.454	670,000
2024-12-23	0.451	0.469	0.448	0.456	0.456	1,710,000
2024-12-20	0.427	0.449	0.414	0.444	0.444	3,070,000
2024-12-19	0.418	0.430	0.411	0.429	0.429	620,000
2024-12-18	0.406	0.421	0.401	0.418	0.418	1,730,000
2024-12-17	0.409	0.423	0.400	0.413	0.413	2,240,000
2024-12-16	0.431	0.431	0.414	0.425	0.425	610,000
2024-12-13	0.440	0.440	0.421	0.428	0.428	1,400,000
2024-12-12	0.451	0.453	0.439	0.445	0.445	260,000
2024-12-11	0.452	0.452	0.452	0.452	0.452	10,000
2024-12-10	0.447	0.477	0.447	0.454	0.454	450,000
2024-12-09	0.446	0.460	0.444	0.451	0.451	540,000
2024-12-06	0.444	0.446	0.434	0.446	0.446	150,000
2024-12-05	0.438	0.448	0.430	0.442	0.442	600,000
2024-12-04	0.440	0.444	0.437	0.440	0.440	450,000
2024-12-03	0.438	0.471	0.438	0.444	0.444	1,450,000
2024-12-02	0.436	0.458	0.416	0.448	0.448	1,980,000
2024-11-29	0.425	0.438	0.407	0.435	0.435	570,000

← NewerPage 8 of 22 · 1,271 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.