Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.614	0.614	0.601	0.604	0.604	480,000
2024-03-18	0.615	0.617	0.596	0.616	0.616	1,370,000
2024-03-15	0.621	0.622	0.609	0.616	0.616	1,180,000
2024-03-14	0.633	0.680	0.613	0.619	0.619	10,320,000
2024-03-13	0.604	0.638	0.604	0.623	0.623	1,620,000
2024-03-12	0.622	0.622	0.595	0.609	0.609	2,820,000
2024-03-11	0.623	0.630	0.620	0.625	0.625	1,170,000
2024-03-07	0.624	0.626	0.611	0.620	0.620	730,000
2024-03-06	0.645	0.656	0.620	0.623	0.623	2,840,000
2024-03-05	0.636	0.642	0.632	0.640	0.640	430,000
2024-03-04	0.630	0.646	0.630	0.633	0.633	1,060,000
2024-03-01	0.637	0.643	0.632	0.637	0.637	350,000
2024-02-29	0.648	0.652	0.637	0.637	0.637	620,000
2024-02-28	0.648	0.674	0.635	0.648	0.648	6,170,000
2024-02-27	0.647	0.655	0.624	0.634	0.634	2,270,000
2024-02-26	0.638	0.647	0.613	0.644	0.644	990,000
2024-02-22	0.610	0.646	0.603	0.623	0.623	2,630,000
2024-02-21	0.629	0.629	0.582	0.600	0.600	4,410,000
2024-02-20	0.651	0.651	0.619	0.630	0.630	2,670,000
2024-02-19	0.657	0.657	0.650	0.650	0.650	240,000
2024-02-16	0.663	0.669	0.649	0.652	0.652	1,270,000
2024-02-15	0.658	0.673	0.652	0.669	0.669	970,000
2024-02-14	0.663	0.665	0.654	0.660	0.660	660,000
2024-02-13	0.653	0.662	0.648	0.662	0.662	760,000
2024-02-12	0.655	0.657	0.650	0.653	0.653	570,000
2024-02-09	0.672	0.672	0.649	0.660	0.660	2,680,000
2024-02-08	0.672	0.681	0.665	0.673	0.673	2,060,000
2024-02-07	0.670	0.672	0.662	0.670	0.670	950,000
2024-02-06	0.664	0.672	0.664	0.668	0.668	670,000
2024-02-05	0.681	0.681	0.660	0.666	0.666	2,050,000
2024-02-02	0.682	0.682	0.671	0.675	0.675	860,000
2024-02-01	0.677	0.687	0.675	0.678	0.678	1,510,000
2024-01-31	0.686	0.686	0.670	0.676	0.676	1,690,000
2024-01-30	0.698	0.698	0.679	0.683	0.683	1,850,000
2024-01-29	0.700	0.700	0.685	0.692	0.692	1,940,000
2024-01-26	0.707	0.707	0.687	0.692	0.692	2,190,000
2024-01-25	0.705	0.707	0.698	0.705	0.705	940,000
2024-01-24	0.708	0.712	0.702	0.706	0.706	650,000
2024-01-23	0.697	0.715	0.697	0.708	0.708	1,580,000
2024-01-22	0.703	0.710	0.692	0.703	0.703	1,290,000
2024-01-19	0.700	0.714	0.690	0.702	0.702	590,000
2024-01-18	0.699	0.712	0.699	0.703	0.703	1,650,000
2024-01-17	0.688	0.700	0.670	0.690	0.690	1,960,000
2024-01-16	0.700	0.710	0.674	0.691	0.691	2,960,000
2024-01-15	0.714	0.755	0.662	0.700	0.700	15,290,000
2024-01-12	0.685	0.747	0.683	0.707	0.707	17,440,000
2024-01-11	0.700	0.700	0.641	0.668	0.668	4,440,000
2024-01-10	0.682	0.701	0.668	0.685	0.685	2,000,000
2024-01-09	0.651	0.676	0.650	0.668	0.668	1,290,000
2024-01-08	0.644	0.656	0.637	0.651	0.651	1,540,000
2024-01-05	0.631	0.644	0.631	0.644	0.644	490,000
2024-01-04	0.630	0.644	0.628	0.635	0.635	600,000
2024-01-03	0.626	0.638	0.612	0.626	0.626	690,000
2023-12-29	0.627	0.627	0.610	0.611	0.611	1,010,000
2023-12-28	0.642	0.646	0.607	0.623	0.623	1,930,000
2023-12-27	0.652	0.660	0.644	0.645	0.645	890,000
2023-12-26	0.651	0.669	0.650	0.652	0.652	330,000
2023-12-25	0.677	0.677	0.650	0.670	0.670	1,370,000
2023-12-22	0.678	0.678	0.653	0.660	0.660	760,000
2023-12-21	0.677	0.679	0.657	0.669	0.669	1,420,000

← NewerPage 12 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.