Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.647	0.690	0.632	0.660	0.660	3,340,000
2023-09-27	0.637	0.649	0.625	0.647	0.647	2,060,000
2023-09-26	0.630	0.644	0.623	0.637	0.637	1,910,000
2023-09-25	0.639	0.650	0.612	0.630	0.630	2,360,000
2023-09-22	0.631	0.632	0.606	0.620	0.620	3,190,000
2023-09-21	0.650	0.661	0.602	0.617	0.617	7,110,000
2023-09-20	0.686	0.686	0.618	0.651	0.651	9,560,000
2023-09-19	0.728	0.833	0.651	0.707	0.707	43,230,000
2023-09-18	0.729	0.729	0.675	0.677	0.677	4,710,000
2023-09-15	0.645	0.727	0.645	0.701	0.701	5,500,000
2023-09-14	0.788	0.789	0.588	0.688	0.688	12,920,000
2023-09-13	0.774	0.850	0.760	0.777	0.777	35,740,000
2023-09-12	0.750	0.803	0.750	0.770	0.770	6,260,000
2023-09-11	0.768	0.784	0.751	0.751	0.751	4,390,000
2023-09-08	0.789	0.793	0.700	0.750	0.750	12,200,000
2023-09-07	0.837	0.843	0.718	0.761	0.761	32,250,000
2023-09-06	0.821	0.841	0.806	0.825	0.825	10,840,000
2023-09-05	0.830	0.869	0.792	0.810	0.810	24,260,000
2023-09-04	0.788	0.840	0.778	0.819	0.819	39,300,000
2023-09-01	0.758	0.825	0.714	0.780	0.780	51,700,000
2023-08-31	0.750	0.770	0.730	0.746	0.746	6,990,000
2023-08-30	0.752	0.759	0.729	0.746	0.746	7,130,000
2023-08-29	0.788	0.788	0.737	0.765	0.765	12,210,000
2023-08-28	0.768	0.820	0.739	0.780	0.780	76,320,000
2023-08-25	0.749	0.750	0.723	0.744	0.744	3,120,000
2023-08-24	0.732	0.741	0.702	0.722	0.722	2,660,000
2023-08-23	0.779	0.790	0.711	0.731	0.731	15,170,000
2023-08-22	0.768	0.780	0.716	0.768	0.768	10,950,000
2023-08-21	0.656	0.814	0.650	0.745	0.745	36,280,000
2023-08-18	0.650	0.660	0.640	0.642	0.642	2,120,000
2023-08-17	0.631	0.660	0.611	0.643	0.643	4,420,000
2023-08-16	0.717	0.721	0.614	0.645	0.645	11,290,000
2023-08-15	0.728	0.772	0.700	0.724	0.724	3,970,000
2023-08-14	0.743	0.778	0.726	0.760	0.760	6,670,000
2023-08-11	0.661	0.778	0.652	0.724	0.724	9,960,000
2023-08-10	0.930	0.940	0.610	0.719	0.719	29,540,000
2023-08-09	0.800	0.910	0.753	0.900	0.900	36,500,000
2023-08-08	0.762	0.830	0.661	0.783	0.783	54,050,000
2023-08-07	0.630	0.762	0.582	0.720	0.720	70,070,000
2023-08-04	0.500	0.624	0.500	0.573	0.573	34,220,000
2023-08-03	0.487	0.500	0.471	0.499	0.499	5,890,000
2023-08-02	0.468	0.490	0.461	0.476	0.476	5,720,000
2023-08-01	0.443	0.470	0.443	0.467	0.467	4,560,000
2023-07-31	0.455	0.455	0.442	0.446	0.446	2,560,000
2023-07-28	0.440	0.448	0.436	0.448	0.448	1,740,000
2023-07-27	0.446	0.455	0.436	0.442	0.442	8,810,000
2023-07-26	0.439	0.448	0.434	0.439	0.439	3,600,000
2023-07-25	0.438	0.445	0.437	0.442	0.442	2,280,000
2023-07-24	0.439	0.441	0.430	0.440	0.440	5,010,000
2023-07-21	0.448	0.448	0.432	0.437	0.437	2,270,000
2023-07-20	0.438	0.445	0.430	0.443	0.443	3,340,000
2023-07-19	0.426	0.442	0.424	0.436	0.436	4,950,000
2023-07-18	0.421	0.421	0.416	0.419	0.419	1,770,000
2023-07-17	0.412	0.421	0.412	0.418	0.418	1,060,000
2023-07-14	0.410	0.429	0.408	0.409	0.409	5,090,000
2023-07-13	0.415	0.415	0.407	0.411	0.411	670,000
2023-07-12	0.415	0.416	0.400	0.411	0.411	2,650,000
2023-07-11	0.409	0.414	0.408	0.411	0.411	510,000
2023-07-10	0.414	0.425	0.404	0.411	0.411	3,100,000
2023-07-07	0.408	0.430	0.408	0.415	0.415	5,270,000

← NewerPage 14 of 22 · 1,271 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.