Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	199.40	201.95	198.55	200.00	182.82	172,220
2023-07-05	203.40	203.40	198.30	198.80	181.72	361,810
2023-07-04	195.00	203.65	190.95	202.50	185.10	1,230,480
2023-07-03	196.70	198.25	194.00	194.00	177.33	493,700
2023-06-30	198.65	202.05	197.15	198.00	180.99	472,650
2023-06-29	203.90	204.50	195.05	198.65	181.58	998,030
2023-06-28	204.15	205.50	201.00	204.00	186.47	994,850
2023-06-27	205.15	206.80	203.00	204.35	186.79	865,770
2023-06-26	206.05	209.90	200.05	205.10	170.27	3,476,750
2023-06-23	228.00	231.50	221.20	228.90	190.03	1,761,760
2023-06-22	232.60	232.60	228.40	229.25	190.32	702,090
2023-06-21	236.70	236.85	227.15	228.85	189.98	1,309,220
2023-06-20	242.00	242.00	226.35	236.00	195.92	1,182,500
2023-06-19	239.95	243.40	237.10	238.60	198.08	1,456,790
2023-06-16	229.75	241.80	227.55	237.10	196.83	3,537,780
2023-06-15	222.95	229.40	220.85	226.55	188.07	1,254,650
2023-06-14	220.00	223.00	218.20	222.50	184.71	684,680
2023-06-13	215.60	220.85	215.00	218.85	181.68	1,059,160
2023-06-09	209.00	215.00	206.35	214.95	162.81	490,640
2023-06-08	209.30	210.00	205.10	207.65	157.28	328,970
2023-06-07	206.50	210.00	200.00	209.30	158.53	1,059,500
2023-06-06	214.85	218.80	192.00	206.25	156.22	1,555,000
2023-06-05	204.00	219.45	203.95	212.60	161.03	1,686,620
2023-06-02	197.85	204.95	197.50	203.95	154.48	842,420
2023-06-01	196.00	199.60	195.10	197.20	149.37	682,050
2023-05-31	194.10	197.00	192.00	196.50	148.84	563,050
2023-05-30	185.05	197.05	181.85	194.10	147.02	1,620,280
2023-05-29	178.55	187.10	178.40	187.10	141.72	1,183,930
2023-05-26	176.00	178.00	175.70	178.00	134.82	402,160
2023-05-25	175.00	176.20	173.85	175.65	133.04	417,030
2023-05-24	174.00	175.55	173.90	174.55	132.21	304,940
2023-05-23	173.60	174.00	170.00	173.85	131.68	296,110
2023-05-22	174.10	174.10	172.00	173.35	131.30	234,450
2023-05-19	172.50	174.05	172.10	173.25	131.23	260,830
2023-05-18	177.85	177.85	171.50	174.10	131.87	597,940
2023-05-17	175.00	177.90	174.50	176.85	133.95	1,037,180
2023-05-16	170.20	175.95	170.10	174.75	132.36	2,323,600
2023-05-15	164.10	169.15	159.10	167.50	126.87	1,826,120
2023-05-12	161.95	164.10	157.05	163.90	124.14	722,680
2023-05-11	155.35	163.75	155.20	163.70	123.99	1,113,100
2023-05-10	153.00	156.50	151.30	155.35	117.67	279,760
2023-05-08	149.00	152.00	148.25	151.25	114.56	235,760
2023-05-05	151.70	151.70	148.50	149.00	112.86	132,000
2023-05-04	147.00	151.75	147.00	149.20	113.01	188,250
2023-05-03	151.00	152.50	144.25	147.85	111.99	313,160
2023-05-02	153.30	157.00	127.15	151.85	115.02	971,530
2023-04-28	153.20	153.50	151.55	152.60	115.59	168,390
2023-04-27	152.35	154.20	152.10	152.60	115.59	139,640
2023-04-26	152.60	154.65	151.55	153.15	116.00	393,440
2023-04-25	151.65	153.00	151.00	152.50	115.51	227,660
2023-04-24	148.35	152.15	147.95	151.20	114.53	656,130
2023-04-21	148.30	148.65	147.60	148.10	112.18	188,630
2023-04-20	149.05	149.30	147.50	147.95	112.06	213,820
2023-04-19	149.45	149.75	148.15	148.80	112.71	139,130
2023-04-18	150.85	150.85	148.10	149.40	113.16	216,980
2023-04-17	152.10	154.60	147.70	150.30	113.84	555,770
2023-04-14	150.00	150.35	148.35	149.00	112.86	207,760
2023-04-13	148.90	149.85	148.20	149.65	113.35	223,200
2023-04-12	148.00	149.00	148.00	148.70	112.63	115,550
2023-04-11	149.25	149.65	148.00	148.00	112.10	241,960

← NewerPage 15 of 22 · 1,273 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.