Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	200.00	201.75	197.50	200.10	182.91	143,800
2023-09-26	201.30	201.30	197.05	199.40	182.27	68,660
2023-09-25	199.95	202.00	198.85	199.30	182.18	164,710
2023-09-22	198.75	200.00	195.65	199.45	182.31	165,480
2023-09-21	199.05	202.00	196.40	197.50	180.53	203,160
2023-09-20	199.00	202.80	194.00	199.85	182.68	400,520
2023-09-19	202.50	204.80	198.45	199.35	182.22	261,170
2023-09-18	206.00	206.85	201.15	203.60	186.11	205,590
2023-09-15	202.80	207.55	200.65	205.25	187.62	209,740
2023-09-14	207.25	208.15	195.20	202.80	185.38	662,990
2023-09-13	208.95	210.35	206.55	206.90	189.12	279,230
2023-09-12	202.65	211.00	202.25	207.80	189.95	607,440
2023-09-11	206.35	206.35	200.00	202.25	184.87	336,400
2023-09-08	207.90	212.00	202.80	204.85	187.25	328,430
2023-09-07	215.30	216.00	202.20	207.25	189.44	810,170
2023-09-06	217.25	217.25	213.00	214.75	196.30	458,280
2023-09-05	211.00	218.00	210.05	214.10	195.71	1,319,370
2023-09-04	209.75	212.35	207.85	210.00	191.96	420,110
2023-09-01	207.70	209.05	207.50	207.75	189.90	158,710
2023-08-31	207.75	209.75	206.60	208.05	190.18	314,180
2023-08-30	211.45	211.45	203.60	207.70	189.86	391,010
2023-08-29	210.25	211.45	208.40	209.40	191.41	382,560
2023-08-28	210.95	211.95	207.95	209.35	191.36	271,140
2023-08-25	210.90	213.95	209.40	210.05	192.00	406,390
2023-08-24	209.95	211.40	207.65	209.35	191.36	189,190
2023-08-23	216.00	216.00	205.05	209.90	191.87	492,790
2023-08-22	213.60	218.00	212.10	214.55	196.12	754,500
2023-08-21	206.90	214.80	205.55	213.20	194.88	687,740
2023-08-18	202.85	204.40	201.75	204.35	186.79	218,600
2023-08-17	203.30	203.30	199.70	201.95	184.60	244,790
2023-08-16	209.30	209.30	197.50	201.60	184.28	1,247,850
2023-08-15	208.45	212.90	200.05	209.25	191.27	722,640
2023-08-14	219.00	221.45	205.00	208.95	191.00	864,380
2023-08-11	224.95	224.95	217.05	217.70	199.00	600,280
2023-08-10	224.70	231.00	222.05	223.15	203.98	2,214,370
2023-08-09	224.90	227.90	220.20	223.85	204.62	1,639,920
2023-08-08	219.00	226.15	209.85	224.75	205.44	3,274,490
2023-08-07	212.00	220.70	211.00	214.15	195.75	1,195,800
2023-08-04	215.75	218.10	197.00	209.15	191.18	962,770
2023-08-03	213.45	216.00	213.40	214.10	195.71	313,420
2023-08-02	212.65	216.70	207.00	213.45	195.11	1,055,550
2023-08-01	213.00	214.00	211.05	212.55	194.29	341,480
2023-07-31	211.10	213.15	210.50	212.40	194.15	431,120
2023-07-28	209.50	213.40	208.10	210.00	191.96	525,710
2023-07-27	210.40	211.40	206.25	208.85	190.91	388,880
2023-07-26	212.00	213.40	207.00	210.40	192.32	431,070
2023-07-25	214.00	214.85	211.00	212.70	194.43	288,480
2023-07-24	209.50	214.85	208.05	212.20	193.97	424,060
2023-07-21	210.00	211.00	206.20	209.20	191.23	250,750
2023-07-20	214.95	214.95	206.85	210.20	192.14	528,730
2023-07-19	211.35	216.95	205.25	214.00	195.61	2,261,310
2023-07-18	205.00	211.60	204.15	209.20	191.23	1,032,330
2023-07-17	204.45	206.50	203.85	205.05	187.43	250,370
2023-07-14	205.10	208.00	203.65	205.60	187.94	330,920
2023-07-13	210.90	211.95	203.50	205.05	187.43	679,620
2023-07-12	203.85	209.70	203.20	208.55	190.63	515,250
2023-07-11	204.60	205.00	196.55	203.85	186.34	359,390
2023-07-10	199.50	205.00	199.50	202.60	185.19	522,010
2023-07-07	200.05	200.85	198.60	199.95	182.77	114,780
2023-07-06	199.40	201.95	198.55	200.00	182.82	172,220

← NewerPage 14 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.