Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	123.05	123.35	119.15	122.45	122.45	48,380
2023-04-11	124.75	131.80	120.00	122.40	122.40	255,670
2023-04-10	124.75	125.20	124.10	124.60	124.60	34,960
2023-04-07	124.15	126.70	123.55	124.15	124.15	25,400
2023-04-06	125.45	127.70	122.95	124.15	124.15	57,510
2023-04-05	124.25	124.30	120.05	122.50	122.50	45,650
2023-04-04	125.85	128.00	123.90	124.25	124.25	120,180
2023-04-03	122.75	127.95	120.45	125.50	125.50	240,040
2023-03-31	120.40	124.90	120.10	120.30	120.30	188,520
2023-03-30	119.25	120.40	118.70	119.90	119.90	33,000
2023-03-29	120.40	120.40	118.70	119.20	119.20	25,800
2023-03-28	119.85	120.70	117.55	119.30	119.30	34,350
2023-03-27	117.50	121.00	117.50	118.95	118.95	90,260
2023-03-24	117.55	117.55	117.25	117.45	117.45	10,990
2023-03-23	118.50	118.70	116.85	117.20	117.20	22,220
2023-03-22	118.00	118.00	116.60	117.80	117.80	22,500
2023-03-21	117.15	118.95	116.85	117.35	117.35	46,620
2023-03-20	115.60	118.20	115.60	117.25	117.25	26,790
2023-03-17	117.00	117.10	115.00	115.65	115.65	37,440
2023-03-16	116.95	118.00	114.65	115.70	115.70	32,440
2023-03-15	118.05	118.95	114.50	115.80	115.80	53,060
2023-03-14	117.30	118.95	115.20	118.95	118.95	40,720
2023-03-13	120.60	120.60	116.50	117.85	117.85	57,350
2023-03-10	120.50	122.20	119.70	120.00	120.00	60,790
2023-03-09	115.60	132.50	115.10	122.95	122.95	1,430,160
2023-03-07	116.40	118.40	114.20	115.10	115.10	59,110
2023-03-06	115.30	118.35	115.30	116.50	116.50	47,290
2023-03-03	115.05	115.70	114.15	115.15	115.15	18,060
2023-03-02	115.00	115.80	113.50	114.20	114.20	45,570
2023-03-01	116.00	116.40	112.50	115.35	115.35	85,200
2023-02-28	115.40	117.60	115.00	115.95	115.95	40,720
2023-02-27	112.50	115.95	112.50	114.85	114.85	29,440
2023-02-24	114.95	114.95	112.20	114.50	114.50	34,270
2023-02-22	115.85	115.85	113.70	114.00	114.00	31,370
2023-02-21	115.85	117.00	107.15	114.95	114.95	106,220
2023-02-20	115.20	120.95	114.45	115.90	115.90	214,960
2023-02-17	122.75	122.75	114.40	115.10	115.10	103,470
2023-02-16	116.00	128.75	115.00	119.00	119.00	371,700
2023-02-15	119.65	121.20	114.40	115.00	115.00	39,830
2023-02-14	124.35	124.35	118.05	119.55	119.55	83,190
2023-02-13	125.05	126.10	121.35	123.35	123.35	67,470
2023-02-10	125.95	125.95	123.20	124.15	124.15	46,500
2023-02-09	126.05	127.35	123.55	125.80	125.80	62,500
2023-02-08	125.40	128.20	125.40	126.00	126.00	27,520
2023-02-07	125.00	127.10	125.00	126.10	126.10	28,370
2023-02-06	126.05	129.00	123.55	125.80	125.80	54,020
2023-02-03	126.90	126.90	125.20	125.70	125.70	13,070
2023-02-02	127.70	128.50	125.85	126.80	126.80	20,000
2023-02-01	126.85	127.30	125.60	126.20	126.20	13,100
2023-01-31	127.05	129.00	123.75	126.80	126.80	59,330
2023-01-30	126.95	128.75	125.10	127.65	127.65	15,700
2023-01-27	125.70	130.00	125.50	126.60	126.60	75,540
2023-01-26	123.50	126.00	123.35	125.70	125.70	33,510
2023-01-25	125.10	125.90	120.25	123.45	123.45	41,600
2023-01-24	126.55	127.00	125.00	126.10	126.10	18,690
2023-01-23	128.60	128.60	125.40	125.95	125.95	32,870
2023-01-20	126.10	127.85	126.10	126.80	126.80	24,010
2023-01-19	128.00	128.65	121.00	126.10	126.10	39,820
2023-01-18	127.65	128.90	127.05	128.00	128.00	17,280
2023-01-17	128.30	131.80	125.95	127.05	127.05	72,520

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-23	0.6100 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.