Public joint stock company Yakutskenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.423	0.424	0.402	0.405	0.405	450,000
2024-11-27	0.388	0.408	0.388	0.402	0.402	210,000
2024-11-26	0.403	0.420	0.390	0.399	0.399	890,000
2024-11-25	0.420	0.428	0.405	0.420	0.420	850,000
2024-11-22	0.438	0.438	0.435	0.435	0.435	30,000
2024-11-21	0.433	0.446	0.429	0.429	0.429	760,000
2024-11-20	0.439	0.442	0.417	0.431	0.431	210,000
2024-11-19	0.450	0.450	0.438	0.438	0.438	1,000,000
2024-11-18	0.455	0.464	0.451	0.457	0.457	410,000
2024-11-15	0.468	0.470	0.453	0.464	0.464	340,000
2024-11-14	0.475	0.484	0.460	0.462	0.462	2,020,000
2024-11-13	0.447	0.465	0.447	0.460	0.460	230,000
2024-11-12	0.452	0.458	0.451	0.457	0.457	270,000
2024-11-11	0.454	0.460	0.445	0.455	0.455	180,000
2024-11-08	0.453	0.459	0.443	0.443	0.443	310,000
2024-11-07	0.442	0.453	0.439	0.451	0.451	200,000
2024-11-06	0.437	0.462	0.436	0.446	0.446	3,110,000
2024-11-05	0.460	0.470	0.436	0.442	0.442	410,000
2024-11-02	0.447	0.447	0.447	0.447	0.447	10,000
2024-11-01	0.429	0.434	0.428	0.432	0.432	40,000
2024-10-31	0.427	0.440	0.421	0.432	0.432	1,170,000
2024-10-30	0.435	0.437	0.435	0.437	0.437	30,000
2024-10-29	0.424	0.428	0.422	0.425	0.425	150,000
2024-10-28	0.430	0.444	0.416	0.420	0.420	1,740,000
2024-10-25	0.450	0.456	0.420	0.420	0.420	710,000
2024-10-24	0.464	0.464	0.450	0.450	0.450	910,000
2024-10-23	0.464	0.464	0.459	0.459	0.459	30,000
2024-10-22	0.470	0.470	0.455	0.464	0.464	200,000
2024-10-21	0.464	0.469	0.456	0.466	0.466	650,000
2024-10-18	0.469	0.473	0.462	0.462	0.462	340,000
2024-10-17	0.465	0.487	0.460	0.466	0.466	2,200,000
2024-10-16	0.451	0.462	0.450	0.462	0.462	140,000
2024-10-15	0.450	0.455	0.442	0.454	0.454	370,000
2024-10-14	0.459	0.459	0.451	0.453	0.453	180,000
2024-10-11	0.467	0.467	0.456	0.456	0.456	440,000
2024-10-10	0.458	0.458	0.458	0.458	0.458	10,000
2024-10-09	0.483	0.483	0.455	0.460	0.460	170,000
2024-10-08	0.445	0.467	0.445	0.460	0.460	330,000
2024-10-07	0.468	0.472	0.458	0.458	0.458	670,000
2024-10-04	0.448	0.483	0.448	0.470	0.470	310,000
2024-10-03	0.451	0.459	0.445	0.458	0.458	420,000
2024-10-02	0.465	0.467	0.457	0.459	0.459	740,000
2024-10-01	0.468	0.489	0.463	0.463	0.463	3,130,000
2024-09-30	0.468	0.473	0.457	0.464	0.464	1,220,000
2024-09-27	0.468	0.470	0.463	0.470	0.470	160,000
2024-09-26	0.463	0.471	0.462	0.467	0.467	180,000
2024-09-25	0.473	0.489	0.455	0.470	0.470	1,720,000
2024-09-24	0.485	0.485	0.467	0.467	0.467	990,000
2024-09-23	0.469	0.482	0.461	0.468	0.468	1,120,000
2024-09-20	0.473	0.474	0.467	0.467	0.467	300,000
2024-09-19	0.474	0.480	0.453	0.474	0.474	1,410,000
2024-09-18	0.456	0.476	0.455	0.462	0.462	2,990,000
2024-09-17	0.468	0.483	0.443	0.449	0.449	4,570,000
2024-09-16	0.454	0.467	0.441	0.465	0.465	610,000
2024-09-13	0.459	0.468	0.450	0.462	0.462	1,050,000
2024-09-12	0.462	0.465	0.433	0.454	0.454	1,580,000
2024-09-11	0.461	0.469	0.447	0.454	0.454	1,210,000
2024-09-10	0.445	0.460	0.440	0.446	0.446	800,000
2024-09-09	0.447	0.447	0.425	0.430	0.430	490,000
2024-09-06	0.439	0.445	0.432	0.440	0.440	440,000

← NewerPage 9 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.