Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.481	0.517	0.473	0.508	0.508	1,850,000
2024-06-11	0.512	0.540	0.491	0.498	0.498	3,990,000
2024-06-10	0.513	0.514	0.502	0.512	0.512	350,000
2024-06-07	0.510	0.515	0.493	0.509	0.509	960,000
2024-06-06	0.499	0.515	0.499	0.505	0.505	550,000
2024-06-05	0.510	0.520	0.498	0.501	0.501	1,430,000
2024-06-04	0.480	0.510	0.480	0.504	0.504	400,000
2024-06-03	0.507	0.507	0.463	0.480	0.480	1,180,000
2024-05-31	0.546	0.546	0.499	0.507	0.507	2,610,000
2024-05-30	0.545	0.549	0.542	0.549	0.549	460,000
2024-05-29	0.547	0.548	0.537	0.541	0.541	270,000
2024-05-28	0.550	0.557	0.545	0.553	0.553	230,000
2024-05-27	0.560	0.560	0.550	0.552	0.552	860,000
2024-05-24	0.568	0.570	0.560	0.562	0.562	590,000
2024-05-23	0.569	0.571	0.567	0.568	0.568	600,000
2024-05-22	0.564	0.583	0.560	0.578	0.578	1,640,000
2024-05-21	0.563	0.567	0.561	0.562	0.562	540,000
2024-05-20	0.574	0.580	0.561	0.571	0.571	2,040,000
2024-05-17	0.584	0.584	0.573	0.576	0.576	1,020,000
2024-05-16	0.577	0.598	0.573	0.586	0.586	2,440,000
2024-05-15	0.582	0.584	0.575	0.575	0.575	570,000
2024-05-14	0.575	0.582	0.575	0.580	0.580	150,000
2024-05-13	0.570	0.584	0.565	0.576	0.576	1,500,000
2024-05-10	0.572	0.578	0.567	0.569	0.569	890,000
2024-05-08	0.576	0.577	0.574	0.577	0.577	140,000
2024-05-07	0.571	0.577	0.570	0.577	0.577	800,000
2024-05-06	0.581	0.581	0.567	0.574	0.574	1,640,000
2024-05-03	0.590	0.593	0.579	0.583	0.583	700,000
2024-05-02	0.591	0.596	0.582	0.589	0.589	860,000
2024-04-30	0.589	0.592	0.588	0.590	0.590	770,000
2024-04-29	0.583	0.592	0.583	0.590	0.590	900,000
2024-04-27	0.591	0.597	0.577	0.583	0.583	2,030,000
2024-04-26	0.587	0.605	0.584	0.591	0.591	1,090,000
2024-04-25	0.594	0.603	0.585	0.587	0.587	4,470,000
2024-04-24	0.612	0.612	0.593	0.593	0.593	2,730,000
2024-04-23	0.623	0.623	0.602	0.611	0.611	2,910,000
2024-04-22	0.620	0.639	0.614	0.619	0.619	3,780,000
2024-04-19	0.628	0.628	0.603	0.610	0.610	2,800,000
2024-04-18	0.610	0.626	0.609	0.623	0.623	1,890,000
2024-04-17	0.613	0.622	0.602	0.607	0.607	3,510,000
2024-04-16	0.646	0.646	0.604	0.615	0.615	6,290,000
2024-04-15	0.624	0.673	0.597	0.630	0.630	22,710,000
2024-04-12	0.613	0.642	0.599	0.617	0.617	3,870,000
2024-04-11	0.601	0.650	0.601	0.606	0.606	12,270,000
2024-04-10	0.601	0.601	0.590	0.596	0.596	2,040,000
2024-04-09	0.597	0.601	0.589	0.590	0.590	1,120,000
2024-04-08	0.599	0.603	0.592	0.595	0.595	1,140,000
2024-04-05	0.593	0.603	0.592	0.598	0.598	1,510,000
2024-04-04	0.594	0.594	0.584	0.592	0.592	920,000
2024-04-03	0.593	0.603	0.583	0.590	0.590	2,750,000
2024-04-02	0.594	0.601	0.587	0.590	0.590	1,410,000
2024-04-01	0.608	0.608	0.590	0.592	0.592	5,290,000
2024-03-29	0.603	0.613	0.595	0.598	0.598	1,520,000
2024-03-28	0.609	0.630	0.597	0.598	0.598	3,480,000
2024-03-27	0.609	0.616	0.606	0.606	0.606	1,120,000
2024-03-26	0.610	0.612	0.597	0.605	0.605	1,890,000
2024-03-25	0.599	0.599	0.587	0.587	0.587	380,000
2024-03-22	0.610	0.610	0.592	0.594	0.594	860,000
2024-03-21	0.595	0.610	0.591	0.606	0.606	1,630,000
2024-03-20	0.608	0.608	0.592	0.592	0.592	650,000

← NewerPage 11 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.