Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.473	0.473	0.466	0.466	0.466	360,000
2025-02-24	0.464	0.480	0.464	0.466	0.466	2,780,000
2025-02-21	0.463	0.466	0.458	0.461	0.461	460,000
2025-02-20	0.458	0.467	0.455	0.459	0.459	810,000
2025-02-19	0.475	0.475	0.452	0.458	0.458	900,000
2025-02-18	0.466	0.482	0.462	0.464	0.464	1,010,000
2025-02-17	0.466	0.475	0.461	0.468	0.468	630,000
2025-02-14	0.473	0.474	0.457	0.460	0.460	390,000
2025-02-13	0.471	0.475	0.464	0.466	0.466	930,000
2025-02-12	0.464	0.478	0.464	0.464	0.464	930,000
2025-02-11	0.470	0.470	0.452	0.458	0.458	490,000
2025-02-10	0.476	0.476	0.457	0.458	0.458	620,000
2025-02-07	0.472	0.478	0.466	0.466	0.466	370,000
2025-02-06	0.461	0.483	0.459	0.472	0.472	960,000
2025-02-05	0.450	0.470	0.443	0.461	0.461	850,000
2025-02-04	0.457	0.485	0.450	0.450	0.450	1,090,000
2025-02-03	0.458	0.458	0.446	0.451	0.451	330,000
2025-01-31	0.450	0.488	0.450	0.459	0.459	570,000
2025-01-30	0.445	0.469	0.441	0.461	0.461	1,080,000
2025-01-29	0.449	0.449	0.439	0.445	0.445	290,000
2025-01-28	0.442	0.453	0.440	0.448	0.448	550,000
2025-01-27	0.466	0.466	0.433	0.444	0.444	2,490,000
2025-01-24	0.468	0.488	0.464	0.465	0.465	1,890,000
2025-01-23	0.450	0.483	0.447	0.460	0.460	6,800,000
2025-01-22	0.439	0.463	0.437	0.457	0.457	4,370,000
2025-01-21	0.432	0.440	0.428	0.439	0.439	1,000,000
2025-01-20	0.426	0.436	0.426	0.433	0.433	800,000
2025-01-17	0.429	0.430	0.420	0.430	0.430	440,000
2025-01-16	0.421	0.428	0.417	0.418	0.418	790,000
2025-01-15	0.418	0.421	0.415	0.421	0.421	870,000
2025-01-14	0.418	0.423	0.409	0.415	0.415	1,370,000
2025-01-13	0.425	0.426	0.418	0.423	0.423	1,850,000
2025-01-10	0.411	0.424	0.411	0.423	0.423	810,000
2025-01-09	0.441	0.441	0.410	0.417	0.417	1,150,000
2025-01-08	0.420	0.464	0.415	0.435	0.435	6,580,000
2025-01-06	0.418	0.418	0.405	0.408	0.408	250,000
2025-01-03	0.419	0.419	0.409	0.414	0.414	650,000
2024-12-30	0.415	0.419	0.408	0.418	0.418	1,220,000
2024-12-28	0.408	0.413	0.402	0.410	0.410	200,000
2024-12-27	0.407	0.410	0.401	0.406	0.406	530,000
2024-12-26	0.419	0.419	0.398	0.408	0.408	1,570,000
2024-12-25	0.413	0.422	0.401	0.419	0.419	1,750,000
2024-12-24	0.418	0.426	0.415	0.416	0.416	500,000
2024-12-23	0.424	0.435	0.418	0.423	0.423	950,000
2024-12-20	0.407	0.438	0.402	0.424	0.424	1,230,000
2024-12-19	0.391	0.412	0.391	0.410	0.410	280,000
2024-12-18	0.388	0.396	0.388	0.396	0.396	230,000
2024-12-17	0.391	0.394	0.390	0.390	0.390	70,000
2024-12-16	0.393	0.393	0.393	0.393	0.393	10,000
2024-12-13	0.401	0.405	0.398	0.404	0.404	160,000
2024-12-12	0.407	0.414	0.402	0.405	0.405	270,000
2024-12-11	0.394	0.413	0.394	0.412	0.412	660,000
2024-12-10	0.407	0.416	0.407	0.416	0.416	20,000
2024-12-09	0.401	0.418	0.401	0.417	0.417	660,000
2024-12-06	0.410	0.415	0.400	0.405	0.405	310,000
2024-12-05	0.406	0.411	0.400	0.411	0.411	390,000
2024-12-04	0.407	0.412	0.406	0.408	0.408	80,000
2024-12-03	0.424	0.425	0.400	0.406	0.406	1,100,000
2024-12-02	0.412	0.426	0.412	0.424	0.424	250,000
2024-11-29	0.410	0.424	0.410	0.417	0.417	240,000

← NewerPage 8 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.