Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	222.30	226.75	217.50	226.00	206.58	303,440
2024-06-11	227.00	231.00	222.00	227.00	207.50	277,590
2024-06-10	232.00	232.40	225.00	227.45	207.91	363,390
2024-06-07	223.70	231.00	223.70	230.80	210.97	534,630
2024-06-06	225.00	225.95	221.80	225.95	206.54	245,710
2024-06-05	226.75	227.00	223.00	225.55	206.17	255,900
2024-06-04	221.00	226.30	220.60	225.65	206.26	443,440
2024-06-03	221.55	226.85	213.15	220.70	201.74	608,220
2024-05-31	218.20	222.90	214.45	217.50	198.81	600,640
2024-05-30	223.00	226.00	219.15	220.00	201.10	262,010
2024-05-29	221.25	227.15	217.80	223.00	203.84	677,800
2024-05-28	216.70	222.65	214.45	220.85	201.88	425,030
2024-05-27	220.45	223.80	215.15	216.65	198.04	325,120
2024-05-24	224.00	224.70	215.15	220.40	201.47	571,120
2024-05-23	219.00	224.95	218.20	224.00	204.76	791,220
2024-05-22	211.75	219.90	210.60	219.00	200.19	688,640
2024-05-21	209.50	211.55	207.50	210.25	192.19	360,300
2024-05-20	214.50	216.90	208.00	209.10	191.14	947,570
2024-05-17	217.20	219.35	203.75	214.60	196.16	1,554,870
2024-05-16	216.90	217.50	213.10	217.20	198.54	296,380
2024-05-15	217.95	219.50	215.05	216.60	197.99	281,240
2024-05-14	216.90	222.00	216.00	217.95	199.23	914,750
2024-05-13	213.50	218.25	213.50	216.40	197.81	307,900
2024-05-10	216.50	216.50	212.80	213.45	195.11	175,250
2024-05-08	217.50	217.85	212.50	214.85	196.39	405,560
2024-05-07	218.60	220.90	214.20	217.00	198.36	842,090
2024-05-06	207.15	218.30	207.15	216.55	197.95	1,183,430
2024-05-03	204.90	208.00	204.90	206.40	188.67	355,790
2024-05-02	201.45	205.70	201.30	204.75	187.16	356,260
2024-04-30	201.15	202.85	201.15	201.55	184.23	77,890
2024-04-29	202.40	203.60	201.15	201.45	184.14	100,520
2024-04-27	200.65	202.45	199.50	202.35	184.97	125,030
2024-04-26	200.25	201.00	197.10	200.60	183.37	189,950
2024-04-25	201.00	201.40	199.15	200.30	183.09	70,990
2024-04-24	201.20	201.20	198.05	199.45	182.31	156,580
2024-04-23	201.65	203.15	200.25	200.55	183.32	125,180
2024-04-22	205.00	205.15	201.00	201.65	184.33	140,940
2024-04-19	204.70	204.95	202.00	203.35	185.88	182,900
2024-04-18	204.00	204.40	200.05	203.95	186.43	180,260
2024-04-17	201.60	204.70	200.10	204.00	186.47	258,100
2024-04-16	198.00	202.80	197.60	201.05	183.78	395,450
2024-04-15	197.50	198.15	196.55	197.75	180.76	96,790
2024-04-12	198.30	198.75	197.20	197.50	180.53	71,600
2024-04-11	198.80	199.00	197.00	198.05	181.04	94,640
2024-04-10	196.30	198.95	195.80	198.60	181.54	106,230
2024-04-09	199.95	200.60	195.50	196.60	179.71	222,140
2024-04-08	198.50	200.40	197.75	199.85	182.68	127,780
2024-04-05	198.00	198.95	195.40	197.30	180.35	101,760
2024-04-04	198.95	199.30	197.60	198.60	181.54	125,240
2024-04-03	199.30	199.60	197.60	198.50	181.45	125,350
2024-04-02	196.95	199.95	195.20	199.05	181.95	253,430
2024-04-01	195.00	197.65	195.00	196.55	179.66	171,730
2024-03-29	196.10	196.65	194.80	195.35	178.57	122,370
2024-03-28	193.80	196.15	193.80	196.10	179.25	81,990
2024-03-27	196.50	196.50	194.05	194.10	177.42	89,660
2024-03-26	193.65	196.75	193.30	195.40	178.61	224,660
2024-03-25	192.00	193.70	190.20	193.45	176.83	120,290
2024-03-22	192.45	198.60	191.35	191.95	175.46	478,320
2024-03-21	191.50	192.50	190.10	191.90	175.41	260,010
2024-03-20	194.75	194.95	189.70	191.00	174.59	482,750

← NewerPage 11 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.