Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.305	0.309	0.303	0.307	0.307	890,000
2026-04-29	0.315	0.323	0.301	0.307	0.307	3,920,000
2026-04-28	0.310	0.314	0.309	0.310	0.310	2,040,000
2026-04-27	0.318	0.320	0.310	0.311	0.311	6,020,000
2026-04-24	0.319	0.324	0.319	0.321	0.321	110,000
2026-04-23	0.313	0.326	0.313	0.322	0.322	210,000
2026-04-22	0.312	0.324	0.312	0.322	0.322	900,000
2026-04-21	0.313	0.317	0.313	0.314	0.314	330,000
2026-04-20	0.316	0.320	0.312	0.315	0.315	240,000
2026-04-17	0.321	0.326	0.315	0.317	0.317	1,010,000
2026-04-16	0.322	0.327	0.320	0.322	0.322	1,480,000
2026-04-15	0.315	0.326	0.308	0.319	0.319	12,340,000
2026-04-14	0.320	0.327	0.320	0.323	0.323	110,000
2026-04-13	0.331	0.331	0.320	0.324	0.324	1,360,000
2026-04-10	0.329	0.331	0.328	0.329	0.329	290,000
2026-04-09	0.330	0.331	0.330	0.330	0.330	50,000
2026-04-08	0.330	0.334	0.328	0.330	0.330	920,000
2026-04-07	0.329	0.334	0.329	0.331	0.331	160,000
2026-04-06	0.328	0.334	0.328	0.334	0.334	640,000
2026-04-03	0.326	0.333	0.326	0.330	0.330	370,000
2026-04-02	0.326	0.333	0.326	0.327	0.327	920,000
2026-04-01	0.325	0.329	0.325	0.328	0.328	200,000
2026-03-31	0.326	0.331	0.326	0.326	0.326	1,340,000
2026-03-30	0.334	0.334	0.323	0.327	0.327	6,100,000
2026-03-27	0.334	0.339	0.329	0.331	0.331	1,530,000
2026-03-26	0.333	0.340	0.333	0.335	0.335	1,280,000
2026-03-25	0.333	0.338	0.333	0.336	0.336	140,000
2026-03-24	0.333	0.338	0.333	0.336	0.336	140,000
2026-03-23	0.339	0.339	0.333	0.334	0.334	330,000
2026-03-20	0.331	0.338	0.331	0.337	0.337	1,310,000
2026-03-19	0.331	0.336	0.331	0.334	0.334	220,000
2026-03-18	0.334	0.340	0.331	0.338	0.338	2,610,000
2026-03-17	0.332	0.339	0.332	0.337	0.337	180,000
2026-03-16	0.331	0.339	0.331	0.338	0.338	1,170,000
2026-03-13	0.328	0.336	0.328	0.336	0.336	1,160,000
2026-03-12	0.328	0.334	0.328	0.330	0.330	880,000
2026-03-11	0.334	0.340	0.327	0.333	0.333	990,000
2026-03-10	0.334	0.339	0.334	0.335	0.335	830,000
2026-03-09	0.330	0.343	0.330	0.337	0.337	180,000
2026-03-06	0.333	0.337	0.331	0.335	0.335	550,000
2026-03-05	0.337	0.344	0.330	0.334	0.334	1,080,000
2026-03-04	0.334	0.343	0.334	0.342	0.342	510,000
2026-03-03	0.336	0.338	0.333	0.334	0.334	910,000
2026-03-02	0.340	0.342	0.334	0.335	0.335	810,000
2026-02-27	0.340	0.343	0.340	0.342	0.342	40,000
2026-02-26	0.340	0.343	0.340	0.342	0.342	90,000
2026-02-25	0.335	0.343	0.335	0.339	0.339	840,000
2026-02-24	0.343	0.346	0.335	0.338	0.338	2,590,000
2026-02-20	0.342	0.350	0.335	0.346	0.346	1,180,000
2026-02-19	0.334	0.349	0.334	0.342	0.342	450,000
2026-02-18	0.340	0.344	0.336	0.338	0.338	320,000
2026-02-17	0.341	0.353	0.341	0.344	0.344	470,000
2026-02-16	0.351	0.351	0.341	0.347	0.347	2,010,000
2026-02-13	0.346	0.351	0.341	0.350	0.350	660,000
2026-02-12	0.344	0.348	0.340	0.345	0.345	1,850,000
2026-02-11	0.344	0.351	0.341	0.344	0.344	560,000
2026-02-10	0.352	0.358	0.348	0.351	0.351	810,000
2026-02-09	0.356	0.356	0.352	0.353	0.353	690,000
2026-02-06	0.359	0.359	0.351	0.354	0.354	1,050,000
2026-02-05	0.358	0.364	0.351	0.356	0.356	690,000

← NewerPage 3 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.