Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.364	0.369	0.359	0.368	0.368	980,000
2026-02-03	0.367	0.368	0.360	0.368	0.368	1,250,000
2026-02-02	0.353	0.363	0.352	0.362	0.362	1,890,000
2026-01-30	0.374	0.374	0.355	0.359	0.359	1,560,000
2026-01-29	0.364	0.377	0.364	0.371	0.371	3,050,000
2026-01-28	0.360	0.369	0.360	0.367	0.367	2,150,000
2026-01-27	0.348	0.363	0.348	0.363	0.363	1,720,000
2026-01-26	0.358	0.359	0.347	0.354	0.354	400,000
2026-01-23	0.357	0.364	0.352	0.355	0.355	850,000
2026-01-22	0.384	0.384	0.348	0.361	0.361	2,110,000
2026-01-21	0.351	0.357	0.347	0.355	0.355	460,000
2026-01-20	0.355	0.364	0.345	0.354	0.354	510,000
2026-01-19	0.357	0.362	0.351	0.359	0.359	950,000
2026-01-16	0.349	0.356	0.349	0.354	0.354	790,000
2026-01-15	0.347	0.353	0.347	0.349	0.349	640,000
2026-01-14	0.341	0.350	0.341	0.348	0.348	250,000
2026-01-13	0.345	0.352	0.344	0.346	0.346	520,000
2026-01-12	0.352	0.367	0.347	0.351	0.351	990,000
2026-01-09	0.343	0.361	0.343	0.352	0.352	2,250,000
2026-01-08	0.339	0.355	0.339	0.351	0.351	1,060,000
2026-01-06	0.342	0.347	0.339	0.340	0.340	590,000
2026-01-05	0.342	0.351	0.342	0.342	0.342	420,000
2025-12-30	0.337	0.342	0.337	0.340	0.340	1,130,000
2025-12-29	0.336	0.340	0.336	0.337	0.337	360,000
2025-12-26	0.335	0.340	0.335	0.336	0.336	260,000
2025-12-25	0.338	0.343	0.335	0.339	0.339	980,000
2025-12-24	0.338	0.344	0.338	0.339	0.339	270,000
2025-12-23	0.338	0.342	0.338	0.341	0.341	260,000
2025-12-22	0.341	0.342	0.337	0.338	0.338	1,170,000
2025-12-19	0.342	0.348	0.330	0.341	0.341	2,890,000
2025-12-18	0.355	0.359	0.326	0.356	0.356	5,540,000
2025-12-17	0.360	0.375	0.355	0.358	0.358	1,050,000
2025-12-16	0.358	0.361	0.356	0.357	0.357	290,000
2025-12-15	0.365	0.365	0.358	0.360	0.360	450,000
2025-12-12	0.384	0.384	0.354	0.366	0.366	2,300,000
2025-12-11	0.363	0.399	0.363	0.371	0.371	3,850,000
2025-12-10	0.355	0.368	0.355	0.357	0.357	1,190,000
2025-12-09	0.350	0.353	0.349	0.353	0.353	1,050,000
2025-12-08	0.346	0.352	0.346	0.349	0.349	490,000
2025-12-05	0.343	0.346	0.341	0.341	0.341	180,000
2025-12-04	0.342	0.343	0.341	0.343	0.343	180,000
2025-12-03	0.342	0.342	0.342	0.342	0.342	10,000
2025-12-02	0.346	0.346	0.337	0.340	0.340	540,000
2025-12-01	0.341	0.346	0.339	0.344	0.344	270,000
2025-11-28	0.341	0.341	0.339	0.340	0.340	90,000
2025-11-27	0.343	0.344	0.342	0.342	0.342	130,000
2025-11-26	0.338	0.342	0.338	0.342	0.342	140,000
2025-11-25	0.341	0.341	0.338	0.339	0.339	30,000
2025-11-24	0.340	0.341	0.338	0.340	0.340	170,000
2025-11-21	0.339	0.340	0.336	0.336	0.336	50,000
2025-11-20	0.337	0.337	0.336	0.337	0.337	70,000
2025-11-19	0.338	0.338	0.338	0.338	0.338	20,000
2025-11-18	0.336	0.339	0.335	0.339	0.339	30,000
2025-11-17	0.339	0.340	0.335	0.340	0.340	60,000
2025-11-14	0.334	0.339	0.334	0.336	0.336	320,000
2025-11-13	0.336	0.336	0.334	0.336	0.336	260,000
2025-11-12	0.337	0.337	0.336	0.337	0.337	60,000
2025-11-11	0.339	0.339	0.336	0.336	0.336	100,000
2025-11-10	0.340	0.341	0.338	0.341	0.341	190,000
2025-11-07	0.338	0.338	0.336	0.336	0.336	260,000

← NewerPage 4 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.