Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.342	0.355	0.336	0.344	0.344	3,400,000
2025-11-05	0.351	0.351	0.340	0.346	0.346	750,000
2025-11-03	0.346	0.348	0.346	0.347	0.347	130,000
2025-11-01	0.346	0.346	0.341	0.341	0.341	130,000
2025-10-31	0.344	0.351	0.344	0.345	0.345	1,340,000
2025-10-30	0.344	0.353	0.344	0.350	0.350	70,000
2025-10-29	0.350	0.350	0.347	0.347	0.347	660,000
2025-10-28	0.348	0.348	0.347	0.347	0.347	190,000
2025-10-27	0.351	0.352	0.341	0.345	0.345	1,820,000
2025-10-24	0.356	0.357	0.349	0.350	0.350	3,910,000
2025-10-23	0.354	0.354	0.350	0.350	0.350	180,000
2025-10-22	0.348	0.352	0.346	0.347	0.347	510,000
2025-10-21	0.358	0.358	0.344	0.350	0.350	300,000
2025-10-20	0.354	0.362	0.353	0.356	0.356	2,730,000
2025-10-17	0.352	0.352	0.344	0.350	0.350	220,000
2025-10-16	0.347	0.352	0.342	0.344	0.344	790,000
2025-10-15	0.355	0.355	0.336	0.349	0.349	2,190,000
2025-10-14	0.368	0.377	0.349	0.361	0.361	4,510,000
2025-10-13	0.366	0.382	0.350	0.355	0.355	3,700,000
2025-10-10	0.374	0.380	0.367	0.373	0.373	2,110,000
2025-10-09	0.385	0.385	0.372	0.380	0.380	630,000
2025-10-08	0.403	0.403	0.383	0.387	0.387	1,780,000
2025-10-07	0.399	0.430	0.390	0.396	0.396	4,020,000
2025-10-06	0.396	0.408	0.392	0.402	0.402	320,000
2025-10-03	0.418	0.424	0.396	0.410	0.410	2,370,000
2025-10-02	0.411	0.422	0.399	0.399	0.399	3,380,000
2025-10-01	0.414	0.435	0.403	0.407	0.407	7,130,000
2025-09-30	0.409	0.429	0.401	0.401	0.401	2,360,000
2025-09-29	0.414	0.425	0.395	0.403	0.403	4,770,000
2025-09-26	0.397	0.428	0.390	0.390	0.390	6,650,000
2025-09-25	0.378	0.433	0.378	0.381	0.381	7,980,000
2025-09-24	0.378	0.384	0.378	0.378	0.378	200,000
2025-09-23	0.370	0.376	0.370	0.374	0.374	270,000
2025-09-22	0.379	0.382	0.369	0.377	0.377	230,000
2025-09-19	0.387	0.390	0.371	0.374	0.374	410,000
2025-09-18	0.380	0.385	0.373	0.374	0.374	1,090,000
2025-09-17	0.387	0.392	0.377	0.383	0.383	280,000
2025-09-16	0.397	0.397	0.382	0.384	0.384	770,000
2025-09-15	0.391	0.402	0.391	0.394	0.394	510,000
2025-09-12	0.409	0.409	0.394	0.395	0.395	980,000
2025-09-11	0.409	0.414	0.405	0.406	0.406	610,000
2025-09-10	0.387	0.420	0.387	0.410	0.410	5,230,000
2025-09-09	0.387	0.390	0.382	0.387	0.387	380,000
2025-09-08	0.374	0.390	0.371	0.386	0.386	990,000
2025-09-05	0.370	0.382	0.367	0.378	0.378	180,000
2025-09-04	0.365	0.387	0.365	0.377	0.377	1,900,000
2025-09-03	0.372	0.378	0.364	0.364	0.364	410,000
2025-09-02	0.378	0.378	0.372	0.372	0.372	90,000
2025-09-01	0.379	0.379	0.372	0.378	0.378	130,000
2025-08-29	0.380	0.380	0.372	0.372	0.372	120,000
2025-08-28	0.378	0.380	0.377	0.380	0.380	110,000
2025-08-27	0.374	0.388	0.371	0.374	0.374	820,000
2025-08-26	0.375	0.378	0.375	0.377	0.377	60,000
2025-08-25	0.370	0.374	0.370	0.371	0.371	60,000
2025-08-22	0.373	0.375	0.370	0.370	0.370	130,000
2025-08-21	0.378	0.379	0.375	0.375	0.375	230,000
2025-08-20	0.372	0.390	0.368	0.373	0.373	1,480,000
2025-08-19	0.372	0.372	0.362	0.366	0.366	300,000
2025-08-18	0.373	0.373	0.361	0.366	0.366	360,000
2025-08-15	0.365	0.376	0.361	0.371	0.371	360,000

← NewerPage 5 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.