Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.410	0.410	0.405	0.405	0.405	990,000
2023-07-05	0.419	0.419	0.403	0.407	0.407	4,690,000
2023-07-04	0.415	0.427	0.411	0.420	0.420	1,630,000
2023-07-03	0.421	0.424	0.412	0.421	0.421	2,200,000
2023-06-30	0.433	0.434	0.410	0.416	0.416	1,960,000
2023-06-29	0.413	0.449	0.410	0.419	0.419	9,860,000
2023-06-28	0.421	0.422	0.405	0.407	0.407	4,490,000
2023-06-27	0.417	0.425	0.405	0.417	0.417	4,830,000
2023-06-26	0.434	0.440	0.412	0.422	0.422	4,210,000
2023-06-23	0.421	0.455	0.419	0.439	0.439	6,500,000
2023-06-22	0.423	0.475	0.421	0.421	0.421	21,820,000
2023-06-21	0.430	0.430	0.403	0.415	0.415	8,520,000
2023-06-20	0.388	0.486	0.388	0.418	0.418	59,530,000
2023-06-19	0.394	0.394	0.384	0.391	0.391	1,640,000
2023-06-16	0.397	0.401	0.387	0.394	0.394	1,100,000
2023-06-15	0.376	0.399	0.376	0.395	0.395	7,180,000
2023-06-14	0.372	0.380	0.372	0.377	0.377	640,000
2023-06-13	0.366	0.373	0.363	0.373	0.373	550,000
2023-06-09	0.372	0.374	0.368	0.369	0.369	520,000
2023-06-08	0.382	0.382	0.368	0.374	0.374	1,480,000
2023-06-07	0.384	0.390	0.373	0.382	0.382	2,670,000
2023-06-06	0.376	0.384	0.369	0.384	0.384	1,000,000
2023-06-05	0.374	0.383	0.373	0.379	0.379	1,450,000
2023-06-02	0.363	0.372	0.361	0.372	0.372	670,000
2023-06-01	0.370	0.371	0.361	0.364	0.364	870,000
2023-05-31	0.373	0.375	0.369	0.369	0.369	410,000
2023-05-30	0.379	0.390	0.369	0.373	0.373	1,480,000
2023-05-29	0.378	0.389	0.361	0.380	0.380	2,580,000
2023-05-26	0.382	0.390	0.377	0.385	0.385	820,000
2023-05-25	0.375	0.386	0.375	0.378	0.378	690,000
2023-05-24	0.398	0.400	0.370	0.383	0.383	7,210,000
2023-05-23	0.378	0.386	0.374	0.379	0.379	770,000
2023-05-22	0.379	0.400	0.370	0.379	0.379	4,560,000
2023-05-19	0.370	0.397	0.361	0.375	0.375	6,090,000
2023-05-18	0.367	0.371	0.363	0.369	0.369	1,160,000
2023-05-17	0.364	0.365	0.348	0.363	0.363	790,000
2023-05-16	0.363	0.366	0.358	0.362	0.362	870,000
2023-05-15	0.369	0.369	0.361	0.364	0.364	1,290,000
2023-05-12	0.367	0.369	0.361	0.367	0.367	490,000
2023-05-11	0.362	0.373	0.347	0.361	0.361	1,880,000
2023-05-10	0.347	0.364	0.343	0.358	0.358	3,050,000
2023-05-08	0.340	0.346	0.331	0.344	0.344	1,240,000
2023-05-05	0.334	0.339	0.332	0.339	0.339	520,000
2023-05-04	0.336	0.336	0.331	0.335	0.335	980,000
2023-05-03	0.352	0.352	0.323	0.338	0.338	2,110,000
2023-05-02	0.372	0.374	0.334	0.339	0.339	5,300,000
2023-04-28	0.387	0.391	0.364	0.370	0.370	5,410,000
2023-04-27	0.391	0.396	0.383	0.387	0.387	4,620,000
2023-04-26	0.391	0.391	0.381	0.388	0.388	1,740,000
2023-04-25	0.386	0.397	0.375	0.395	0.395	7,600,000
2023-04-24	0.404	0.409	0.360	0.386	0.386	28,030,000
2023-04-21	0.383	0.440	0.371	0.400	0.400	23,170,000
2023-04-20	0.387	0.387	0.371	0.373	0.373	990,000
2023-04-19	0.396	0.399	0.371	0.380	0.380	5,960,000
2023-04-18	0.381	0.410	0.373	0.383	0.383	5,710,000
2023-04-17	0.389	0.401	0.368	0.393	0.393	10,220,000
2023-04-14	0.379	0.392	0.360	0.371	0.371	9,230,000
2023-04-13	0.350	0.420	0.336	0.375	0.375	48,320,000
2023-04-12	0.336	0.349	0.330	0.345	0.345	1,520,000
2023-04-11	0.348	0.349	0.338	0.339	0.339	2,160,000

← NewerPage 15 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.