Public Joint stock company Rosseti Lenenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 195.00 | 197.60 | 191.70 | 193.40 | 176.78 | 703,780 |
| 2024-03-18 | 203.10 | 203.60 | 196.20 | 197.00 | 180.08 | 616,040 |
| 2024-03-15 | 202.40 | 203.15 | 200.20 | 201.50 | 184.19 | 87,190 |
| 2024-03-14 | 202.40 | 202.80 | 200.35 | 202.40 | 185.01 | 121,910 |
| 2024-03-13 | 204.05 | 204.35 | 202.40 | 202.50 | 185.10 | 92,970 |
| 2024-03-12 | 203.10 | 205.20 | 201.60 | 204.10 | 186.57 | 133,040 |
| 2024-03-11 | 202.35 | 205.25 | 202.00 | 203.05 | 185.61 | 130,190 |
| 2024-03-07 | 203.00 | 204.45 | 201.00 | 201.70 | 184.37 | 82,060 |
| 2024-03-06 | 205.10 | 205.10 | 203.00 | 203.00 | 185.56 | 82,590 |
| 2024-03-05 | 205.00 | 205.95 | 202.05 | 204.75 | 187.16 | 135,190 |
| 2024-03-04 | 201.00 | 205.80 | 201.00 | 204.25 | 186.70 | 281,780 |
| 2024-03-01 | 201.00 | 202.35 | 200.35 | 201.00 | 183.73 | 122,440 |
| 2024-02-29 | 200.80 | 200.80 | 198.45 | 200.80 | 183.55 | 107,930 |
| 2024-02-28 | 201.45 | 203.00 | 199.90 | 200.70 | 183.46 | 117,450 |
| 2024-02-27 | 203.20 | 203.80 | 201.00 | 201.45 | 184.14 | 70,180 |
| 2024-02-26 | 203.00 | 204.75 | 200.95 | 202.40 | 185.01 | 144,250 |
| 2024-02-22 | 198.20 | 200.30 | 197.75 | 198.60 | 181.54 | 84,370 |
| 2024-02-21 | 201.00 | 201.00 | 194.20 | 197.95 | 180.94 | 271,160 |
| 2024-02-20 | 202.00 | 203.05 | 201.20 | 201.60 | 184.28 | 141,200 |
| 2024-02-19 | 204.00 | 204.60 | 202.25 | 202.90 | 185.47 | 240,860 |
| 2024-02-16 | 211.60 | 212.00 | 201.00 | 201.50 | 184.19 | 665,510 |
| 2024-02-15 | 213.00 | 213.30 | 210.55 | 211.65 | 193.47 | 159,170 |
| 2024-02-14 | 209.90 | 213.90 | 209.75 | 212.70 | 194.43 | 477,030 |
| 2024-02-13 | 207.70 | 210.00 | 207.00 | 210.00 | 191.96 | 300,390 |
| 2024-02-12 | 206.70 | 207.75 | 205.85 | 207.10 | 189.31 | 135,580 |
| 2024-02-09 | 207.20 | 207.25 | 206.00 | 206.55 | 188.80 | 99,250 |
| 2024-02-08 | 208.00 | 208.95 | 206.70 | 207.25 | 189.44 | 122,340 |
| 2024-02-07 | 207.20 | 209.25 | 207.05 | 207.50 | 189.67 | 110,790 |
| 2024-02-06 | 208.00 | 208.55 | 206.30 | 207.30 | 189.49 | 70,600 |
| 2024-02-05 | 206.70 | 208.30 | 205.60 | 207.75 | 189.90 | 131,990 |
| 2024-02-02 | 206.90 | 207.50 | 206.00 | 206.25 | 188.53 | 61,600 |
| 2024-02-01 | 206.50 | 207.85 | 205.55 | 206.90 | 189.12 | 116,750 |
| 2024-01-31 | 207.20 | 207.65 | 205.15 | 206.35 | 188.62 | 123,420 |
| 2024-01-30 | 209.00 | 209.85 | 207.00 | 207.50 | 189.67 | 123,560 |
| 2024-01-29 | 208.85 | 209.75 | 207.90 | 208.45 | 190.54 | 109,880 |
| 2024-01-26 | 208.00 | 209.30 | 206.80 | 207.60 | 189.76 | 112,710 |
| 2024-01-25 | 207.50 | 210.05 | 206.55 | 207.15 | 189.35 | 192,250 |
| 2024-01-24 | 206.10 | 210.90 | 205.45 | 208.25 | 190.36 | 419,540 |
| 2024-01-23 | 205.00 | 206.45 | 204.75 | 205.15 | 187.53 | 124,050 |
| 2024-01-22 | 205.40 | 206.70 | 205.05 | 205.20 | 187.57 | 76,670 |
| 2024-01-19 | 206.80 | 206.80 | 204.90 | 205.40 | 187.75 | 100,680 |
| 2024-01-18 | 205.20 | 208.70 | 205.20 | 206.60 | 188.85 | 163,890 |
| 2024-01-17 | 205.70 | 206.40 | 204.15 | 205.10 | 187.48 | 74,810 |
| 2024-01-16 | 205.95 | 205.95 | 203.00 | 205.70 | 188.03 | 111,310 |
| 2024-01-15 | 208.45 | 208.95 | 205.40 | 205.95 | 188.26 | 176,950 |
| 2024-01-12 | 201.00 | 209.00 | 200.20 | 208.45 | 190.54 | 405,230 |
| 2024-01-11 | 202.40 | 204.25 | 200.30 | 200.80 | 183.55 | 98,430 |
| 2024-01-10 | 204.40 | 205.40 | 201.50 | 204.40 | 186.84 | 206,340 |
| 2024-01-09 | 195.00 | 206.95 | 194.30 | 204.60 | 187.02 | 644,230 |
| 2024-01-08 | 196.00 | 196.95 | 192.50 | 194.40 | 177.70 | 155,000 |
| 2024-01-05 | 191.50 | 194.25 | 190.50 | 192.50 | 175.96 | 220,490 |
| 2024-01-04 | 189.90 | 191.80 | 188.85 | 190.95 | 174.55 | 110,410 |
| 2024-01-03 | 188.50 | 189.85 | 187.40 | 189.20 | 172.95 | 69,340 |
| 2023-12-29 | 188.20 | 188.85 | 187.55 | 187.95 | 171.80 | 108,480 |
| 2023-12-28 | 187.70 | 191.45 | 186.00 | 187.40 | 171.30 | 189,350 |
| 2023-12-27 | 185.45 | 191.75 | 184.30 | 187.10 | 171.03 | 310,710 |
| 2023-12-26 | 187.35 | 187.75 | 184.00 | 185.80 | 169.84 | 116,510 |
| 2023-12-25 | 189.55 | 193.60 | 186.10 | 187.50 | 171.39 | 116,450 |
| 2023-12-22 | 186.70 | 193.35 | 186.35 | 189.55 | 173.27 | 103,200 |
| 2023-12-21 | 191.15 | 191.15 | 184.00 | 186.60 | 170.57 | 167,600 |
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.