Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	127.00	127.00	122.10	123.30	93.393	196,910
2023-01-11	121.60	129.85	121.60	125.70	95.211	1,453,830
2023-01-10	122.80	122.95	121.65	122.50	92.787	64,340
2023-01-09	120.95	122.95	120.30	122.80	93.014	135,670
2023-01-06	121.45	121.95	120.10	120.30	90.784	53,140
2023-01-05	120.50	121.60	118.85	121.30	91.539	68,760
2023-01-04	121.20	122.00	120.05	120.50	90.935	93,060
2023-01-03	118.80	123.95	118.65	121.85	91.954	155,150
2022-12-30	118.65	119.50	117.20	118.80	89.653	159,800
2022-12-29	117.50	118.90	117.00	118.65	89.539	151,180
2022-12-28	115.50	117.75	114.50	117.00	88.294	344,110
2022-12-27	115.05	115.85	114.75	115.15	86.898	172,580
2022-12-26	115.80	116.25	114.75	114.90	86.709	236,550
2022-12-23	114.45	116.95	113.70	115.85	87.426	256,650
2022-12-22	116.75	116.75	113.80	114.00	86.030	247,740
2022-12-21	117.00	118.65	113.70	115.25	86.974	415,580
2022-12-20	117.85	120.00	116.05	117.00	88.294	623,160
2022-12-19	120.00	122.65	117.50	117.85	88.936	993,190
2022-12-16	133.50	139.00	120.00	120.00	90.558	4,780,720
2022-12-15	122.10	142.50	121.60	131.20	99.010	4,510,230
2022-12-14	121.50	123.35	121.10	122.10	92.143	115,660
2022-12-13	121.80	123.70	121.05	121.40	91.615	97,160
2022-12-12	124.20	124.25	120.50	121.75	91.879	127,930
2022-12-09	125.15	125.15	123.55	123.80	93.426	69,520
2022-12-08	125.00	125.60	124.60	124.85	94.218	47,040
2022-12-07	126.60	127.00	124.50	125.20	94.482	124,450
2022-12-06	128.50	129.45	126.30	126.75	95.652	88,250
2022-12-05	126.50	128.80	125.50	128.50	96.973	275,240
2022-12-02	128.60	128.65	126.05	127.00	95.841	166,700
2022-12-01	129.45	130.30	127.00	128.15	96.708	176,990
2022-11-30	126.00	130.00	121.25	128.05	96.633	2,040,250
2022-11-29	141.70	141.70	128.50	129.05	97.388	1,614,820
2022-11-28	142.90	146.45	139.50	141.55	106.82	657,800
2022-11-25	141.00	151.00	139.55	142.50	107.54	2,358,420
2022-11-24	134.45	139.90	133.85	139.00	104.90	357,460
2022-11-23	132.00	134.70	132.00	134.50	101.50	86,970
2022-11-22	131.55	133.60	130.20	132.35	99.878	145,380
2022-11-21	133.50	134.00	130.05	130.10	98.180	129,530
2022-11-18	134.60	134.90	133.05	133.80	100.97	49,300
2022-11-17	134.95	134.95	134.05	134.60	101.58	38,800
2022-11-16	134.20	135.70	134.20	134.70	101.65	48,690
2022-11-15	135.70	135.70	134.15	134.90	101.80	99,940
2022-11-14	134.35	136.15	133.60	134.60	101.58	137,860
2022-11-11	134.55	136.45	133.70	134.35	101.39	86,890
2022-11-10	136.95	137.35	132.20	134.55	101.54	159,330
2022-11-09	137.35	137.35	133.20	134.55	101.54	81,290
2022-11-08	138.10	138.10	136.00	137.10	103.46	78,200
2022-11-07	135.90	138.15	135.15	136.65	103.12	155,190
2022-11-03	135.95	137.00	134.05	135.05	101.92	94,010
2022-11-02	135.90	138.00	133.60	136.15	102.75	198,540
2022-11-01	133.05	139.05	132.00	136.00	102.63	236,110
2022-10-31	130.85	131.75	130.00	131.20	99.010	72,210
2022-10-28	129.40	131.50	128.40	130.80	98.708	117,610
2022-10-27	127.70	130.60	127.20	129.25	97.539	117,580
2022-10-26	128.20	129.55	126.50	127.60	96.293	84,800
2022-10-25	126.00	129.70	126.00	128.75	97.161	117,770
2022-10-24	125.55	126.50	125.45	125.90	95.011	51,800
2022-10-21	124.60	125.60	124.30	125.50	94.709	29,160
2022-10-20	125.00	126.00	124.50	125.20	94.482	69,800
2022-10-19	124.75	125.80	122.55	125.00	94.331	69,270

← NewerPage 17 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.