Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.415	0.456	0.415	0.420	0.420	2,820,000
2024-09-04	0.395	0.411	0.386	0.409	0.409	560,000
2024-09-03	0.389	0.402	0.382	0.392	0.392	1,660,000
2024-09-02	0.411	0.411	0.376	0.381	0.381	1,530,000
2024-08-30	0.428	0.428	0.413	0.418	0.418	1,350,000
2024-08-29	0.429	0.471	0.418	0.438	0.438	8,290,000
2024-08-28	0.435	0.435	0.419	0.426	0.426	840,000
2024-08-27	0.442	0.448	0.435	0.438	0.438	1,190,000
2024-08-26	0.448	0.448	0.443	0.446	0.446	60,000
2024-08-23	0.462	0.462	0.435	0.435	0.435	1,460,000
2024-08-22	0.466	0.475	0.453	0.454	0.454	780,000
2024-08-21	0.474	0.481	0.461	0.470	0.470	500,000
2024-08-20	0.465	0.478	0.465	0.472	0.472	640,000
2024-08-19	0.466	0.466	0.463	0.466	0.466	70,000
2024-08-16	0.462	0.467	0.461	0.463	0.463	130,000
2024-08-15	0.467	0.468	0.464	0.464	0.464	80,000
2024-08-14	0.479	0.496	0.467	0.467	0.467	3,250,000
2024-08-13	0.451	0.474	0.451	0.472	0.472	1,320,000
2024-08-12	0.452	0.467	0.446	0.450	0.450	840,000
2024-08-09	0.462	0.462	0.452	0.459	0.459	390,000
2024-08-08	0.455	0.462	0.455	0.459	0.459	200,000
2024-08-07	0.456	0.456	0.454	0.454	0.454	80,000
2024-08-06	0.460	0.463	0.450	0.457	0.457	830,000
2024-08-05	0.462	0.462	0.446	0.456	0.456	930,000
2024-08-02	0.469	0.480	0.455	0.462	0.462	1,290,000
2024-08-01	0.458	0.479	0.458	0.469	0.469	840,000
2024-07-31	0.460	0.460	0.452	0.456	0.456	100,000
2024-07-30	0.467	0.467	0.446	0.450	0.450	680,000
2024-07-29	0.464	0.468	0.448	0.452	0.452	610,000
2024-07-26	0.475	0.479	0.463	0.475	0.475	500,000
2024-07-25	0.459	0.478	0.458	0.471	0.471	1,180,000
2024-07-24	0.450	0.463	0.443	0.461	0.461	1,290,000
2024-07-23	0.453	0.455	0.447	0.451	0.451	320,000
2024-07-22	0.483	0.484	0.450	0.451	0.451	680,000
2024-07-19	0.465	0.472	0.461	0.467	0.467	350,000
2024-07-18	0.466	0.467	0.451	0.457	0.457	470,000
2024-07-17	0.449	0.478	0.442	0.459	0.459	790,000
2024-07-16	0.455	0.494	0.427	0.447	0.447	2,370,000
2024-07-15	0.454	0.460	0.451	0.452	0.452	240,000
2024-07-12	0.469	0.471	0.455	0.455	0.455	220,000
2024-07-11	0.451	0.469	0.445	0.467	0.467	400,000
2024-07-10	0.448	0.454	0.433	0.438	0.438	2,620,000
2024-07-09	0.499	0.513	0.446	0.446	0.446	2,190,000
2024-07-08	0.472	0.487	0.464	0.481	0.481	1,350,000
2024-07-05	0.500	0.503	0.464	0.472	0.472	1,440,000
2024-07-04	0.473	0.520	0.465	0.480	0.480	7,500,000
2024-07-03	0.477	0.483	0.475	0.475	0.475	340,000
2024-07-02	0.483	0.488	0.476	0.477	0.477	1,340,000
2024-07-01	0.491	0.491	0.481	0.484	0.484	1,380,000
2024-06-28	0.502	0.502	0.490	0.491	0.491	3,100,000
2024-06-27	0.497	0.503	0.497	0.502	0.502	360,000
2024-06-26	0.487	0.504	0.487	0.501	0.501	130,000
2024-06-25	0.487	0.497	0.486	0.495	0.495	260,000
2024-06-24	0.491	0.500	0.487	0.487	0.487	260,000
2024-06-21	0.487	0.493	0.475	0.482	0.482	1,230,000
2024-06-20	0.490	0.490	0.476	0.490	0.490	730,000
2024-06-19	0.506	0.506	0.481	0.487	0.487	560,000
2024-06-18	0.506	0.516	0.499	0.506	0.506	540,000
2024-06-17	0.509	0.512	0.507	0.508	0.508	180,000
2024-06-14	0.506	0.511	0.498	0.505	0.505	320,000

← NewerPage 10 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.