Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	193.85	203.65	192.05	193.75	193.75	626,670
2024-09-04	182.75	192.90	182.60	192.30	192.30	411,120
2024-09-03	182.00	187.90	181.65	182.50	182.50	385,300
2024-09-02	185.10	188.40	180.00	181.50	181.50	1,153,710
2024-08-30	192.70	193.60	184.90	185.10	185.10	821,130
2024-08-29	196.00	197.75	190.20	192.50	192.50	646,300
2024-08-28	199.80	200.95	194.00	196.50	196.50	854,030
2024-08-27	205.20	206.00	196.55	199.80	199.80	833,850
2024-08-26	202.65	212.80	201.00	201.65	201.65	641,600
2024-08-23	204.50	207.50	199.25	200.25	200.25	815,590
2024-08-22	209.60	212.30	200.50	204.25	204.25	2,332,110
2024-08-21	208.15	212.00	204.20	209.50	209.50	915,030
2024-08-20	214.75	218.50	206.45	208.00	208.00	1,048,280
2024-08-19	220.05	221.35	212.50	214.60	214.60	169,990
2024-08-16	224.45	226.50	220.60	220.95	220.95	131,560
2024-08-15	221.75	224.95	220.30	223.75	223.75	228,450
2024-08-14	225.05	234.00	221.35	222.00	222.00	254,650
2024-08-13	219.95	228.00	218.10	227.55	227.55	669,970
2024-08-12	218.05	219.90	216.75	218.70	218.70	342,150
2024-08-09	214.20	221.00	213.60	218.85	218.85	1,379,720
2024-08-08	211.25	212.10	209.10	209.75	209.75	90,670
2024-08-07	209.35	212.00	206.65	211.35	211.35	138,270
2024-08-06	206.40	210.30	206.40	209.35	209.35	76,480
2024-08-05	208.00	209.40	203.00	206.90	206.90	262,860
2024-08-02	210.90	211.30	207.00	210.55	210.55	161,330
2024-08-01	208.10	213.70	208.10	211.95	211.95	97,090
2024-07-31	207.80	210.70	207.20	210.30	210.30	110,060
2024-07-30	203.20	208.80	200.75	208.55	208.55	201,090
2024-07-29	208.00	208.00	200.65	203.30	203.30	295,440
2024-07-26	212.60	215.00	204.50	207.70	207.70	463,560
2024-07-25	203.00	212.85	202.25	212.60	212.60	460,480
2024-07-24	201.10	206.80	200.55	205.35	205.35	247,060
2024-07-23	202.75	204.10	201.00	201.10	201.10	119,840
2024-07-22	206.00	206.00	202.40	202.75	202.75	148,680
2024-07-19	205.00	207.20	203.50	204.40	204.40	188,260
2024-07-18	203.15	205.95	201.50	205.00	205.00	131,470
2024-07-17	205.50	207.95	202.65	203.15	203.15	143,110
2024-07-16	201.50	209.00	197.65	205.35	205.35	326,080
2024-07-15	209.75	209.75	200.35	200.55	200.55	170,740
2024-07-12	207.25	209.35	205.10	208.65	208.65	124,360
2024-07-11	198.25	205.35	198.25	204.70	204.70	275,270
2024-07-10	201.00	202.95	197.40	199.40	199.40	347,450
2024-07-09	206.40	207.00	201.25	201.60	201.60	438,410
2024-07-08	208.30	208.85	205.30	206.40	206.40	226,750
2024-07-05	206.55	210.35	205.10	208.20	208.20	480,780
2024-07-04	211.00	213.40	206.05	206.85	206.85	782,550
2024-07-03	206.75	215.05	205.75	211.60	211.60	1,584,870
2024-07-02	196.65	208.60	193.50	205.75	205.75	3,693,180
2024-07-01	221.05	221.70	218.10	218.50	218.50	1,329,990
2024-06-28	221.10	223.00	216.35	221.05	221.05	648,280
2024-06-27	224.10	224.95	218.00	220.30	220.30	259,110
2024-06-26	224.60	226.00	223.55	224.30	205.03	301,130
2024-06-25	223.00	225.00	221.85	223.60	204.39	321,280
2024-06-24	218.50	224.00	217.00	222.75	203.61	380,010
2024-06-21	218.70	220.00	217.05	217.60	198.91	157,260
2024-06-20	215.60	221.35	214.20	218.70	199.91	339,860
2024-06-19	219.15	222.80	216.00	216.85	198.22	414,540
2024-06-18	225.00	227.80	220.15	221.30	202.29	226,200
2024-06-17	229.50	230.10	225.00	226.40	206.95	156,900
2024-06-14	225.95	231.00	225.95	229.45	209.74	386,530

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	19.2700 RUB
2023-06-27	18.8300 RUB
2023-06-10	18.8300 RUB
2023-01-08	0.4435 RUB
2022-06-10	21.2200 RUB
2021-06-29	15.1700 RUB
2020-06-11	13.6200 RUB
2019-07-01	11.1400 RUB

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