Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.291	0.291	0.284	0.284	0.284	120,000
2022-01-27	0.281	0.293	0.280	0.285	0.285	190,000
2022-01-26	0.274	0.281	0.271	0.279	0.279	180,000
2022-01-25	0.280	0.291	0.264	0.264	0.264	640,000
2022-01-24	0.295	0.301	0.251	0.271	0.271	2,380,000
2022-01-21	0.301	0.301	0.299	0.299	0.299	40,000
2022-01-20	0.291	0.300	0.286	0.300	0.300	210,000
2022-01-19	0.295	0.303	0.289	0.294	0.294	890,000
2022-01-18	0.304	0.304	0.295	0.296	0.296	1,480,000
2022-01-17	0.319	0.319	0.310	0.310	0.310	170,000
2022-01-14	0.317	0.326	0.317	0.322	0.322	210,000
2022-01-13	0.327	0.327	0.316	0.325	0.325	970,000
2022-01-12	0.314	0.328	0.313	0.315	0.315	210,000
2022-01-11	0.313	0.314	0.311	0.314	0.314	90,000
2022-01-10	0.314	0.316	0.305	0.311	0.311	1,010,000
2022-01-07	0.319	0.319	0.319	0.319	0.319	0
2022-01-06	0.315	0.319	0.315	0.319	0.319	160,000
2022-01-05	0.318	0.325	0.316	0.320	0.320	1,000,000
2022-01-04	0.307	0.325	0.307	0.318	0.318	650,000
2022-01-03	0.301	0.312	0.301	0.310	0.310	70,000
2021-12-30	0.301	0.304	0.300	0.304	0.304	130,000
2021-12-29	0.297	0.302	0.297	0.302	0.302	50,000
2021-12-28	0.305	0.305	0.296	0.300	0.300	480,000
2021-12-27	0.300	0.305	0.300	0.300	0.300	820,000
2021-12-24	0.297	0.315	0.297	0.301	0.301	790,000
2021-12-23	0.315	0.315	0.301	0.301	0.301	120,000
2021-12-22	0.306	0.306	0.304	0.304	0.304	40,000
2021-12-21	0.303	0.319	0.300	0.300	0.300	430,000
2021-12-20	0.296	0.300	0.296	0.298	0.298	250,000
2021-12-17	0.307	0.307	0.299	0.304	0.304	60,000
2021-12-16	0.316	0.317	0.304	0.305	0.305	350,000
2021-12-15	0.306	0.306	0.298	0.298	0.298	190,000
2021-12-14	0.296	0.305	0.296	0.300	0.300	190,000
2021-12-13	0.323	0.323	0.299	0.301	0.301	390,000
2021-12-10	0.301	0.319	0.298	0.303	0.303	420,000
2021-12-09	0.307	0.307	0.298	0.306	0.306	40,000
2021-12-08	0.305	0.310	0.300	0.303	0.303	630,000
2021-12-07	0.302	0.311	0.301	0.305	0.305	1,120,000
2021-12-06	0.314	0.314	0.308	0.312	0.312	60,000
2021-12-03	0.314	0.318	0.314	0.317	0.317	200,000
2021-12-02	0.310	0.314	0.309	0.309	0.309	360,000
2021-12-01	0.313	0.313	0.310	0.310	0.310	30,000
2021-11-30	0.311	0.314	0.306	0.307	0.307	340,000
2021-11-29	0.302	0.311	0.302	0.311	0.311	190,000
2021-11-26	0.321	0.324	0.301	0.311	0.311	1,690,000
2021-11-25	0.321	0.324	0.321	0.322	0.322	140,000
2021-11-24	0.318	0.322	0.318	0.321	0.321	700,000
2021-11-23	0.321	0.328	0.316	0.320	0.320	490,000
2021-11-22	0.330	0.330	0.309	0.317	0.317	1,180,000
2021-11-19	0.337	0.346	0.317	0.322	0.322	960,000
2021-11-18	0.331	0.333	0.314	0.319	0.319	850,000
2021-11-17	0.337	0.337	0.327	0.328	0.328	140,000
2021-11-16	0.328	0.333	0.300	0.331	0.331	860,000
2021-11-15	0.329	0.338	0.329	0.332	0.332	690,000
2021-11-12	0.333	0.335	0.328	0.333	0.333	650,000
2021-11-11	0.332	0.337	0.332	0.334	0.334	300,000
2021-11-10	0.335	0.339	0.332	0.337	0.337	620,000
2021-11-09	0.332	0.335	0.332	0.333	0.333	130,000
2021-11-08	0.335	0.335	0.332	0.335	0.335	60,000
2021-11-05	0.334	0.336	0.332	0.336	0.336	280,000

← NewerPage 21 of 22 · 1,273 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.