Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	187.90	191.90	187.90	191.20	174.77	155,850
2023-12-19	189.55	193.35	187.20	189.55	173.27	116,140
2023-12-18	183.60	189.50	182.65	189.05	172.81	144,230
2023-12-15	179.80	183.05	178.00	182.50	166.82	127,300
2023-12-14	180.00	182.00	179.05	179.80	164.35	79,210
2023-12-13	179.10	181.50	176.40	180.00	164.54	140,940
2023-12-12	179.20	183.05	176.05	179.60	164.17	190,940
2023-12-11	181.30	181.95	178.60	179.30	163.90	121,630
2023-12-08	181.30	186.40	181.30	181.95	166.32	77,030
2023-12-07	182.35	182.75	177.05	181.30	165.72	169,800
2023-12-06	184.65	187.15	180.75	181.75	166.14	138,890
2023-12-05	183.00	184.65	176.20	184.10	168.28	382,030
2023-12-04	189.20	189.20	181.10	183.20	167.46	223,460
2023-12-01	189.95	190.85	187.60	188.65	172.44	113,620
2023-11-30	191.20	191.70	188.00	189.95	173.63	205,600
2023-11-29	195.50	196.45	191.00	191.25	174.82	127,570
2023-11-28	193.50	197.90	189.00	195.50	178.70	503,370
2023-11-27	197.70	198.20	193.05	193.50	176.88	193,430
2023-11-24	195.30	199.70	195.15	197.30	180.35	173,940
2023-11-23	197.60	197.60	195.10	195.30	178.52	81,540
2023-11-22	197.20	199.75	196.50	196.65	179.76	80,690
2023-11-21	197.80	197.95	196.50	197.25	180.30	70,810
2023-11-20	197.00	198.10	195.35	197.80	180.81	89,560
2023-11-17	198.20	198.20	195.05	196.45	179.57	163,870
2023-11-16	198.15	202.00	197.05	198.20	181.17	238,630
2023-11-15	199.40	199.95	188.05	198.70	181.63	710,460
2023-11-14	200.75	204.50	197.05	198.90	181.81	589,910
2023-11-13	200.50	202.85	199.50	200.70	183.46	159,360
2023-11-10	200.30	201.60	198.15	200.45	183.23	179,440
2023-11-09	202.35	202.80	200.05	200.30	183.09	204,820
2023-11-08	205.00	205.00	202.30	202.35	184.97	121,260
2023-11-07	205.95	205.95	203.30	204.55	186.98	122,090
2023-11-06	207.40	209.00	201.35	204.65	187.07	306,290
2023-11-03	210.50	212.95	203.35	206.50	188.76	324,150
2023-11-02	208.00	213.00	207.05	210.50	192.42	1,171,980
2023-11-01	207.20	208.70	205.45	206.80	189.03	131,620
2023-10-31	206.00	209.80	204.15	207.20	189.40	295,380
2023-10-30	207.20	209.25	206.05	206.75	188.99	210,930
2023-10-27	206.00	208.45	202.15	206.45	188.71	318,030
2023-10-26	211.20	211.75	206.20	206.35	188.62	370,070
2023-10-25	205.80	212.85	205.10	210.30	192.23	878,380
2023-10-24	202.00	204.95	199.65	204.15	186.61	361,320
2023-10-23	200.90	203.50	199.50	201.25	183.96	181,180
2023-10-20	200.00	200.50	199.05	199.45	182.31	67,200
2023-10-19	200.00	200.90	199.50	200.00	182.82	82,910
2023-10-18	200.05	204.20	199.00	199.80	182.63	196,050
2023-10-17	199.60	201.00	199.35	200.00	182.82	92,690
2023-10-16	199.10	200.25	198.20	199.30	182.18	130,420
2023-10-13	200.05	200.05	197.55	198.70	181.63	109,680
2023-10-12	194.30	201.35	194.30	199.45	182.31	144,750
2023-10-11	200.00	205.00	198.15	200.15	182.95	280,390
2023-10-10	199.25	201.10	198.10	199.10	182.00	159,410
2023-10-09	200.00	200.90	194.00	198.95	181.86	177,120
2023-10-06	203.95	203.95	196.80	199.30	182.18	197,360
2023-10-05	200.85	206.80	199.50	203.10	185.65	645,400
2023-10-04	198.30	201.85	198.30	199.30	182.18	167,810
2023-10-03	197.10	199.95	195.00	198.30	181.26	190,280
2023-10-02	200.45	201.65	197.55	197.90	180.90	185,030
2023-09-29	201.95	202.80	199.55	200.45	183.23	76,120
2023-09-28	200.00	201.90	198.60	201.30	184.01	125,420

← NewerPage 13 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.