Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.629	0.680	0.627	0.671	0.671	1,310,000
2023-12-19	0.618	0.642	0.618	0.633	0.633	390,000
2023-12-18	0.603	0.617	0.603	0.615	0.615	490,000
2023-12-15	0.579	0.599	0.579	0.599	0.599	330,000
2023-12-14	0.607	0.608	0.575	0.582	0.582	510,000
2023-12-13	0.574	0.606	0.574	0.592	0.592	1,150,000
2023-12-12	0.597	0.597	0.552	0.580	0.580	1,110,000
2023-12-11	0.602	0.606	0.580	0.592	0.592	700,000
2023-12-08	0.590	0.617	0.578	0.609	0.609	1,510,000
2023-12-07	0.607	0.607	0.573	0.580	0.580	1,260,000
2023-12-06	0.636	0.636	0.602	0.602	0.602	550,000
2023-12-05	0.617	0.631	0.605	0.623	0.623	1,100,000
2023-12-04	0.671	0.684	0.600	0.615	0.615	6,510,000
2023-12-01	0.649	0.690	0.649	0.689	0.689	2,470,000
2023-11-30	0.644	0.673	0.643	0.668	0.668	1,430,000
2023-11-29	0.671	0.679	0.647	0.662	0.662	1,410,000
2023-11-28	0.604	0.673	0.604	0.667	0.667	1,190,000
2023-11-27	0.634	0.648	0.620	0.627	0.627	2,350,000
2023-11-24	0.630	0.651	0.622	0.651	0.651	1,550,000
2023-11-23	0.689	0.689	0.627	0.649	0.649	1,960,000
2023-11-22	0.703	0.703	0.677	0.685	0.685	1,810,000
2023-11-21	0.768	0.768	0.662	0.687	0.687	7,910,000
2023-11-20	0.768	0.768	0.717	0.732	0.732	700,000
2023-11-17	0.694	0.750	0.676	0.734	0.734	1,150,000
2023-11-16	0.662	0.717	0.662	0.700	0.700	1,790,000
2023-11-15	0.605	0.663	0.593	0.657	0.657	1,850,000
2023-11-14	0.625	0.645	0.609	0.609	0.609	3,230,000
2023-11-13	0.707	0.722	0.613	0.631	0.631	3,940,000
2023-11-10	0.753	0.753	0.690	0.700	0.700	1,950,000
2023-11-09	0.753	0.763	0.753	0.759	0.759	820,000
2023-11-08	0.808	0.808	0.750	0.753	0.753	5,500,000
2023-11-07	0.808	0.814	0.801	0.805	0.805	340,000
2023-11-06	0.787	0.819	0.785	0.801	0.801	830,000
2023-11-03	0.803	0.829	0.783	0.799	0.799	340,000
2023-11-02	0.850	0.850	0.808	0.813	0.813	3,960,000
2023-11-01	0.760	0.825	0.752	0.811	0.811	2,810,000
2023-10-31	0.772	0.778	0.756	0.760	0.760	1,120,000
2023-10-30	0.788	0.798	0.761	0.766	0.766	1,890,000
2023-10-27	0.801	0.805	0.762	0.772	0.772	1,800,000
2023-10-26	0.823	0.825	0.790	0.794	0.794	2,040,000
2023-10-25	0.838	0.838	0.826	0.826	0.826	1,330,000
2023-10-24	0.821	0.841	0.821	0.837	0.837	1,620,000
2023-10-23	0.822	0.849	0.814	0.831	0.831	3,480,000
2023-10-20	0.818	0.823	0.811	0.814	0.814	2,090,000
2023-10-19	0.830	0.839	0.815	0.815	0.815	2,530,000
2023-10-18	0.848	0.848	0.812	0.817	0.817	3,930,000
2023-10-17	0.830	0.840	0.805	0.840	0.840	3,160,000
2023-10-16	0.779	0.840	0.759	0.826	0.826	19,590,000
2023-10-13	0.739	0.790	0.707	0.779	0.779	14,980,000
2023-10-12	0.708	0.739	0.684	0.739	0.739	5,240,000
2023-10-11	0.705	0.705	0.686	0.692	0.692	1,910,000
2023-10-10	0.679	0.721	0.662	0.709	0.709	4,290,000
2023-10-09	0.670	0.674	0.648	0.669	0.669	1,110,000
2023-10-06	0.667	0.667	0.649	0.657	0.657	5,080,000
2023-10-05	0.646	0.667	0.643	0.667	0.667	870,000
2023-10-04	0.647	0.660	0.637	0.646	0.646	1,300,000
2023-10-03	0.662	0.662	0.635	0.651	0.651	1,550,000
2023-10-02	0.654	0.668	0.642	0.662	0.662	1,130,000
2023-09-29	0.651	0.672	0.637	0.645	0.645	1,260,000
2023-09-28	0.647	0.690	0.632	0.660	0.660	3,340,000

← NewerPage 13 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.