Yakutskaya Toplivno Energeticheskaya Kompaniya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 141.85 | 141.85 | 135.90 | 137.90 | 137.90 | 37,250 |
| 2021-11-05 | 144.70 | 144.70 | 140.20 | 141.95 | 141.95 | 27,280 |
| 2021-11-03 | 143.25 | 147.20 | 142.00 | 144.00 | 144.00 | 11,990 |
| 2021-11-02 | 147.15 | 148.20 | 143.70 | 145.10 | 145.10 | 14,100 |
| 2021-11-01 | 146.80 | 152.95 | 142.75 | 146.50 | 146.50 | 33,950 |
| 2021-10-29 | 142.70 | 149.20 | 140.45 | 146.80 | 146.80 | 20,190 |
| 2021-10-28 | 144.10 | 146.45 | 136.00 | 141.60 | 141.60 | 38,770 |
| 2021-10-27 | 149.60 | 150.00 | 143.00 | 146.70 | 146.70 | 31,980 |
| 2021-10-26 | 150.50 | 152.45 | 148.25 | 149.10 | 149.10 | 13,800 |
| 2021-10-25 | 150.00 | 155.15 | 144.60 | 148.15 | 148.15 | 30,400 |
| 2021-10-22 | 148.00 | 155.15 | 144.85 | 150.00 | 150.00 | 56,170 |
| 2021-10-21 | 138.00 | 150.00 | 137.00 | 147.60 | 147.60 | 99,660 |
| 2021-10-20 | 138.00 | 140.00 | 134.00 | 138.00 | 138.00 | 28,420 |
| 2021-10-19 | 137.05 | 139.90 | 135.00 | 137.20 | 137.20 | 28,610 |
| 2021-10-18 | 137.00 | 140.00 | 136.00 | 137.05 | 137.05 | 40,170 |
← NewerPage 22 of 22 · 1,275 trading days
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.