YakutskEnergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.428	0.438	0.423	0.428	0.428	580,000
2024-11-27	0.420	0.432	0.400	0.423	0.423	2,740,000
2024-11-26	0.458	0.463	0.412	0.429	0.429	2,180,000
2024-11-25	0.461	0.478	0.460	0.460	0.460	1,870,000
2024-11-22	0.459	0.470	0.459	0.467	0.467	110,000
2024-11-21	0.458	0.465	0.453	0.459	0.459	1,810,000
2024-11-20	0.477	0.489	0.460	0.464	0.464	2,410,000
2024-11-19	0.514	0.514	0.468	0.477	0.477	3,020,000
2024-11-18	0.523	0.523	0.500	0.505	0.505	2,480,000
2024-11-15	0.510	0.535	0.510	0.529	0.529	4,480,000
2024-11-14	0.503	0.532	0.487	0.511	0.511	9,540,000
2024-11-13	0.493	0.504	0.485	0.496	0.496	1,520,000
2024-11-12	0.487	0.492	0.482	0.484	0.484	670,000
2024-11-11	0.485	0.490	0.479	0.484	0.484	1,270,000
2024-11-08	0.481	0.492	0.469	0.476	0.476	580,000
2024-11-07	0.482	0.482	0.464	0.478	0.478	390,000
2024-11-06	0.480	0.495	0.474	0.474	0.474	990,000
2024-11-05	0.477	0.510	0.455	0.473	0.473	4,150,000
2024-11-02	0.465	0.475	0.459	0.475	0.475	220,000
2024-11-01	0.459	0.467	0.454	0.460	0.460	390,000
2024-10-31	0.475	0.475	0.454	0.464	0.464	780,000
2024-10-30	0.486	0.488	0.470	0.474	0.474	2,210,000
2024-10-29	0.488	0.496	0.483	0.485	0.485	480,000
2024-10-28	0.522	0.522	0.472	0.482	0.482	2,410,000
2024-10-25	0.507	0.521	0.507	0.508	0.508	1,740,000
2024-10-24	0.506	0.517	0.505	0.506	0.506	700,000
2024-10-23	0.505	0.520	0.500	0.511	0.511	1,160,000
2024-10-22	0.521	0.521	0.504	0.510	0.510	660,000
2024-10-21	0.507	0.525	0.500	0.511	0.511	980,000
2024-10-18	0.534	0.544	0.502	0.511	0.511	1,900,000
2024-10-17	0.516	0.550	0.515	0.525	0.525	7,300,000
2024-10-16	0.502	0.517	0.494	0.516	0.516	1,320,000
2024-10-15	0.500	0.511	0.490	0.504	0.504	990,000
2024-10-14	0.505	0.505	0.500	0.503	0.503	240,000
2024-10-11	0.507	0.507	0.495	0.504	0.504	720,000
2024-10-10	0.512	0.512	0.507	0.507	0.507	110,000
2024-10-09	0.506	0.517	0.491	0.507	0.507	1,280,000
2024-10-08	0.507	0.508	0.491	0.500	0.500	490,000
2024-10-07	0.521	0.524	0.500	0.500	0.500	1,640,000
2024-10-04	0.511	0.522	0.511	0.518	0.518	360,000
2024-10-03	0.516	0.521	0.491	0.510	0.510	2,120,000
2024-10-02	0.526	0.527	0.515	0.516	0.516	1,550,000
2024-10-01	0.525	0.537	0.518	0.526	0.526	810,000
2024-09-30	0.530	0.560	0.523	0.529	0.529	2,360,000
2024-09-27	0.527	0.537	0.518	0.525	0.525	1,500,000
2024-09-26	0.529	0.531	0.519	0.522	0.522	1,290,000
2024-09-25	0.515	0.543	0.507	0.526	0.526	3,830,000
2024-09-24	0.521	0.524	0.510	0.515	0.515	2,120,000
2024-09-23	0.522	0.537	0.514	0.522	0.522	2,040,000
2024-09-20	0.532	0.538	0.521	0.522	0.522	2,250,000
2024-09-19	0.540	0.547	0.525	0.532	0.532	2,350,000
2024-09-18	0.514	0.564	0.500	0.524	0.524	12,100,000
2024-09-17	0.509	0.548	0.495	0.501	0.501	3,770,000
2024-09-16	0.494	0.507	0.489	0.505	0.505	1,730,000
2024-09-13	0.494	0.506	0.482	0.498	0.498	3,050,000
2024-09-12	0.512	0.517	0.472	0.480	0.480	2,770,000
2024-09-11	0.511	0.523	0.481	0.495	0.495	3,000,000
2024-09-10	0.509	0.519	0.487	0.506	0.506	2,560,000
2024-09-09	0.502	0.512	0.477	0.485	0.485	1,860,000
2024-09-06	0.459	0.495	0.458	0.489	0.489	2,220,000

← NewerPage 9 of 22 · 1,272 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.