Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	148.10	150.90	148.00	149.25	113.05	384,410
2023-04-07	148.10	150.00	147.00	147.95	112.06	375,430
2023-04-06	148.35	148.70	147.65	148.10	112.18	157,400
2023-04-05	150.05	151.00	146.40	148.35	112.37	357,380
2023-04-04	147.80	152.90	147.30	150.05	113.65	1,488,760
2023-04-03	146.85	148.00	146.85	147.80	111.95	118,300
2023-03-31	147.85	148.35	146.10	146.85	111.23	151,590
2023-03-30	148.00	148.30	147.00	147.60	111.80	184,330
2023-03-29	153.40	153.40	143.10	147.85	111.99	578,150
2023-03-28	151.20	154.50	149.00	151.35	114.64	633,910
2023-03-27	146.85	151.50	146.85	150.10	113.69	754,620
2023-03-24	141.40	149.20	141.20	146.30	110.81	681,570
2023-03-23	139.20	142.85	138.60	141.20	106.95	203,670
2023-03-22	140.30	140.30	137.75	139.20	105.44	126,460
2023-03-21	138.65	142.40	138.35	138.60	104.98	347,190
2023-03-20	137.00	138.90	137.00	138.50	104.91	128,130
2023-03-17	136.00	137.70	135.65	137.00	103.77	175,360
2023-03-16	135.05	136.50	134.50	135.60	102.71	102,790
2023-03-15	136.55	136.65	133.60	135.95	102.97	147,410
2023-03-14	136.00	136.65	135.50	136.45	103.35	81,490
2023-03-13	136.30	138.00	135.05	136.20	103.16	157,850
2023-03-10	136.95	137.50	135.85	136.95	103.73	113,130
2023-03-09	137.25	142.50	136.25	136.65	103.50	532,540
2023-03-07	136.60	136.60	135.10	136.15	103.13	58,610
2023-03-06	133.70	137.15	133.00	135.35	102.52	193,120
2023-03-03	131.45	133.70	129.85	133.70	101.27	140,900
2023-03-02	131.30	133.90	128.45	129.80	98.316	276,450
2023-03-01	129.30	133.10	129.05	131.65	99.717	187,900
2023-02-28	127.45	130.00	126.80	129.00	97.710	160,170
2023-02-27	126.75	128.00	124.10	127.45	96.536	145,400
2023-02-24	126.05	127.00	125.90	126.75	96.006	41,170
2023-02-22	125.80	126.45	124.70	125.80	95.286	56,470
2023-02-21	125.00	126.95	123.75	125.90	95.362	86,680
2023-02-20	124.70	125.20	123.95	124.60	94.377	62,710
2023-02-17	122.00	125.50	122.00	124.70	94.453	103,280
2023-02-16	121.25	129.85	121.25	125.30	94.908	491,870
2023-02-15	125.40	125.70	121.95	121.95	92.370	153,970
2023-02-14	126.15	126.25	124.30	125.00	94.680	69,550
2023-02-13	125.10	127.50	124.50	126.15	95.551	97,310
2023-02-10	124.75	125.30	124.30	124.95	94.643	61,680
2023-02-09	124.80	125.70	123.15	124.80	94.529	280,310
2023-02-08	125.95	127.75	124.30	124.80	94.529	162,480
2023-02-07	126.00	127.25	125.75	125.75	95.248	171,500
2023-02-06	124.80	126.20	124.35	125.95	95.400	121,540
2023-02-03	124.70	125.90	124.00	124.30	94.150	194,280
2023-02-02	123.70	125.40	123.25	124.45	94.264	188,560
2023-02-01	125.35	125.35	123.05	123.25	93.355	132,930
2023-01-31	121.85	127.00	121.65	124.00	93.923	264,340
2023-01-30	121.70	121.85	121.05	121.80	92.257	102,140
2023-01-27	120.25	122.40	120.25	121.50	92.029	99,410
2023-01-26	121.50	121.80	120.25	121.00	91.651	139,690
2023-01-25	122.15	122.40	121.05	121.40	91.954	62,900
2023-01-24	122.20	124.00	121.70	121.75	92.219	72,940
2023-01-23	122.05	123.65	121.05	122.15	92.522	134,970
2023-01-20	122.00	122.45	121.40	121.75	92.219	69,100
2023-01-19	123.80	123.80	121.05	122.00	92.408	89,390
2023-01-18	123.00	124.25	122.05	123.30	93.393	129,950
2023-01-17	125.00	125.00	122.50	122.50	92.787	70,340
2023-01-16	124.80	125.15	122.40	124.40	94.226	83,090
2023-01-13	123.55	125.70	122.30	123.50	93.544	117,180

← NewerPage 16 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.