Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.373	0.373	0.370	0.372	0.372	30,000
2025-05-21	0.371	0.375	0.370	0.374	0.374	330,000
2025-05-20	0.370	0.371	0.369	0.369	0.369	1,360,000
2025-05-19	0.377	0.377	0.369	0.374	0.374	1,040,000
2025-05-16	0.384	0.384	0.371	0.378	0.378	670,000
2025-05-15	0.377	0.384	0.375	0.382	0.382	290,000
2025-05-14	0.370	0.382	0.370	0.378	0.378	450,000
2025-05-13	0.374	0.374	0.370	0.370	0.370	390,000
2025-05-12	0.378	0.378	0.373	0.377	0.377	240,000
2025-05-08	0.378	0.378	0.373	0.373	0.373	190,000
2025-05-07	0.374	0.378	0.370	0.373	0.373	290,000
2025-05-06	0.375	0.378	0.369	0.370	0.370	680,000
2025-05-05	0.370	0.375	0.369	0.369	0.369	1,760,000
2025-05-02	0.371	0.374	0.369	0.369	0.369	920,000
2025-04-30	0.370	0.375	0.370	0.375	0.375	130,000
2025-04-29	0.379	0.379	0.369	0.370	0.370	360,000
2025-04-28	0.370	0.377	0.370	0.375	0.375	440,000
2025-04-25	0.370	0.370	0.361	0.369	0.369	410,000
2025-04-24	0.370	0.376	0.361	0.365	0.365	1,120,000
2025-04-23	0.387	0.387	0.361	0.370	0.370	2,310,000
2025-04-22	0.391	0.396	0.386	0.391	0.391	270,000
2025-04-21	0.371	0.409	0.370	0.391	0.391	850,000
2025-04-18	0.364	0.371	0.362	0.368	0.368	280,000
2025-04-17	0.370	0.374	0.362	0.367	0.367	500,000
2025-04-16	0.371	0.373	0.371	0.371	0.371	170,000
2025-04-15	0.365	0.373	0.365	0.371	0.371	100,000
2025-04-14	0.373	0.373	0.370	0.371	0.371	160,000
2025-04-11	0.377	0.379	0.371	0.373	0.373	560,000
2025-04-10	0.373	0.373	0.366	0.366	0.366	3,030,000
2025-04-09	0.369	0.372	0.350	0.355	0.355	1,430,000
2025-04-08	0.370	0.385	0.365	0.377	0.377	1,640,000
2025-04-07	0.391	0.391	0.371	0.376	0.376	720,000
2025-04-04	0.404	0.405	0.394	0.394	0.394	300,000
2025-04-03	0.410	0.410	0.400	0.400	0.400	1,020,000
2025-04-02	0.417	0.417	0.408	0.410	0.410	360,000
2025-04-01	0.430	0.430	0.417	0.417	0.417	320,000
2025-03-31	0.428	0.428	0.412	0.414	0.414	300,000
2025-03-28	0.430	0.432	0.416	0.422	0.422	470,000
2025-03-27	0.431	0.460	0.426	0.435	0.435	3,020,000
2025-03-26	0.435	0.438	0.435	0.438	0.438	80,000
2025-03-25	0.430	0.436	0.430	0.431	0.431	50,000
2025-03-24	0.432	0.437	0.430	0.437	0.437	100,000
2025-03-21	0.430	0.438	0.429	0.429	0.429	660,000
2025-03-20	0.441	0.441	0.436	0.436	0.436	60,000
2025-03-19	0.442	0.442	0.424	0.440	0.440	1,210,000
2025-03-18	0.440	0.448	0.440	0.444	0.444	510,000
2025-03-17	0.430	0.455	0.430	0.442	0.442	1,490,000
2025-03-14	0.431	0.434	0.429	0.430	0.430	90,000
2025-03-13	0.427	0.439	0.421	0.429	0.429	820,000
2025-03-12	0.432	0.434	0.430	0.431	0.431	100,000
2025-03-11	0.440	0.454	0.430	0.435	0.435	880,000
2025-03-10	0.439	0.444	0.430	0.440	0.440	430,000
2025-03-07	0.441	0.444	0.438	0.438	0.438	250,000
2025-03-06	0.449	0.455	0.433	0.445	0.445	510,000
2025-03-05	0.452	0.458	0.449	0.451	0.451	570,000
2025-03-04	0.446	0.455	0.446	0.446	0.446	840,000
2025-03-03	0.457	0.457	0.439	0.445	0.445	850,000
2025-02-28	0.456	0.463	0.449	0.453	0.453	460,000
2025-02-27	0.466	0.468	0.456	0.456	0.456	1,020,000
2025-02-26	0.472	0.482	0.465	0.465	0.465	3,870,000

← NewerPage 7 of 22 · 1,272 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.