Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.371	0.371	0.365	0.371	0.371	140,000
2025-08-13	0.373	0.373	0.373	0.373	0.373	40,000
2025-08-12	0.384	0.384	0.366	0.376	0.376	250,000
2025-08-11	0.380	0.386	0.362	0.384	0.384	970,000
2025-08-08	0.358	0.383	0.358	0.370	0.370	1,430,000
2025-08-07	0.360	0.370	0.360	0.366	0.366	100,000
2025-08-06	0.372	0.372	0.356	0.364	0.364	580,000
2025-08-05	0.370	0.390	0.370	0.375	0.375	1,550,000
2025-08-04	0.345	0.375	0.345	0.365	0.365	1,120,000
2025-08-01	0.345	0.345	0.338	0.339	0.339	280,000
2025-07-31	0.349	0.349	0.339	0.340	0.340	140,000
2025-07-30	0.343	0.350	0.339	0.348	0.348	1,020,000
2025-07-29	0.347	0.354	0.347	0.349	0.349	220,000
2025-07-28	0.341	0.347	0.338	0.347	0.347	150,000
2025-07-25	0.345	0.348	0.339	0.348	0.348	560,000
2025-07-24	0.358	0.360	0.348	0.352	0.352	480,000
2025-07-23	0.357	0.360	0.350	0.354	0.354	340,000
2025-07-22	0.349	0.360	0.339	0.348	0.348	1,250,000
2025-07-21	0.345	0.348	0.345	0.348	0.348	420,000
2025-07-18	0.343	0.355	0.340	0.340	0.340	280,000
2025-07-17	0.339	0.347	0.339	0.347	0.347	20,000
2025-07-16	0.339	0.340	0.339	0.340	0.340	140,000
2025-07-15	0.343	0.343	0.328	0.334	0.334	430,000
2025-07-14	0.319	0.328	0.318	0.326	0.326	270,000
2025-07-11	0.320	0.324	0.310	0.318	0.318	1,680,000
2025-07-10	0.341	0.341	0.332	0.337	0.337	80,000
2025-07-09	0.348	0.348	0.327	0.332	0.332	970,000
2025-07-08	0.346	0.346	0.340	0.343	0.343	70,000
2025-07-07	0.348	0.348	0.346	0.346	0.346	30,000
2025-07-04	0.350	0.350	0.333	0.344	0.344	610,000
2025-07-03	0.351	0.351	0.351	0.351	0.351	0
2025-07-02	0.354	0.354	0.351	0.351	0.351	70,000
2025-07-01	0.353	0.353	0.353	0.353	0.353	10,000
2025-06-30	0.357	0.357	0.350	0.351	0.351	100,000
2025-06-27	0.351	0.353	0.351	0.353	0.353	170,000
2025-06-26	0.350	0.352	0.350	0.352	0.352	120,000
2025-06-25	0.357	0.362	0.349	0.353	0.353	580,000
2025-06-24	0.355	0.358	0.355	0.357	0.357	190,000
2025-06-23	0.367	0.367	0.356	0.360	0.360	490,000
2025-06-20	0.366	0.376	0.360	0.360	0.360	610,000
2025-06-19	0.377	0.377	0.366	0.369	0.369	180,000
2025-06-18	0.367	0.374	0.367	0.373	0.373	60,000
2025-06-17	0.366	0.382	0.365	0.372	0.372	740,000
2025-06-16	0.369	0.371	0.365	0.369	0.369	90,000
2025-06-13	0.369	0.372	0.362	0.365	0.365	90,000
2025-06-11	0.368	0.375	0.363	0.366	0.366	360,000
2025-06-10	0.367	0.368	0.365	0.367	0.367	50,000
2025-06-09	0.361	0.366	0.361	0.365	0.365	50,000
2025-06-06	0.372	0.387	0.363	0.363	0.363	1,400,000
2025-06-05	0.369	0.372	0.368	0.368	0.368	180,000
2025-06-04	0.368	0.372	0.368	0.369	0.369	120,000
2025-06-03	0.372	0.378	0.369	0.370	0.370	210,000
2025-06-02	0.366	0.371	0.366	0.370	0.370	200,000
2025-05-30	0.370	0.370	0.370	0.370	0.370	50,000
2025-05-29	0.369	0.371	0.369	0.371	0.371	120,000
2025-05-28	0.373	0.374	0.365	0.365	0.365	230,000
2025-05-27	0.374	0.374	0.370	0.370	0.370	160,000
2025-05-26	0.379	0.379	0.369	0.370	0.370	540,000
2025-05-23	0.372	0.390	0.371	0.382	0.382	380,000
2025-05-22	0.373	0.373	0.370	0.372	0.372	30,000

← NewerPage 6 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.