Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	124.95	125.50	124.05	125.00	94.331	50,540
2022-10-17	123.00	124.80	123.00	124.25	93.765	52,770
2022-10-14	124.00	124.00	121.30	122.50	92.445	54,710
2022-10-13	121.25	122.60	120.90	122.20	92.218	35,120
2022-10-12	119.75	121.30	119.00	120.85	91.200	38,450
2022-10-11	117.25	121.50	117.25	119.75	90.369	64,290
2022-10-10	111.00	118.10	110.00	117.10	88.370	63,350
2022-10-07	117.80	117.80	115.15	115.15	86.898	44,830
2022-10-06	117.10	118.60	116.25	116.85	88.181	38,260
2022-10-05	117.30	117.85	113.05	116.85	88.181	126,490
2022-10-04	114.80	120.00	114.00	117.30	88.521	116,920
2022-10-03	105.30	114.80	105.00	114.35	86.294	159,030
2022-09-30	104.50	107.40	100.10	104.65	78.974	215,000
2022-09-29	110.95	112.85	101.95	103.50	78.106	205,020
2022-09-28	109.00	114.95	109.00	109.45	82.597	109,710
2022-09-27	107.90	111.80	106.40	108.95	82.219	94,510
2022-09-26	115.00	115.40	105.05	107.85	81.389	338,210
2022-09-23	121.90	122.50	116.00	117.05	88.332	134,300
2022-09-22	118.35	123.40	117.00	120.95	91.275	75,480
2022-09-21	111.30	124.95	105.00	118.35	89.313	279,340
2022-09-20	126.60	126.75	112.80	116.65	88.030	331,720
2022-09-19	126.60	126.95	126.00	126.20	95.237	46,530
2022-09-16	126.50	127.45	125.85	126.05	95.124	109,310
2022-09-15	127.50	128.25	126.50	126.75	95.652	59,810
2022-09-14	128.00	128.00	125.90	126.95	95.803	68,490
2022-09-13	129.45	129.45	122.50	127.05	95.878	216,750
2022-09-12	129.70	129.70	128.50	128.95	97.312	73,770
2022-09-09	128.80	129.95	128.00	128.50	96.973	88,800
2022-09-08	128.90	129.75	128.25	128.95	97.312	59,100
2022-09-07	130.55	130.55	128.00	128.85	97.237	102,000
2022-09-06	131.80	134.55	127.00	129.65	97.840	213,240
2022-09-05	129.60	132.00	129.10	131.70	99.388	120,320
2022-09-02	128.80	130.85	128.15	129.00	97.350	98,250
2022-09-01	127.70	130.05	126.90	128.50	96.973	190,250
2022-08-31	126.95	128.70	126.00	127.70	96.369	84,840
2022-08-30	127.00	128.55	127.00	127.20	95.992	117,300
2022-08-29	127.50	128.55	127.10	128.10	96.671	58,440
2022-08-26	127.00	127.75	126.20	127.35	96.105	49,720
2022-08-25	126.45	127.30	126.00	126.65	95.577	47,860
2022-08-24	126.95	127.95	125.35	126.10	95.161	55,190
2022-08-23	127.55	128.20	125.65	126.45	95.426	105,020
2022-08-22	128.30	128.90	126.90	127.40	96.143	61,240
2022-08-19	128.80	128.80	126.95	128.35	96.859	48,200
2022-08-18	129.65	130.00	126.45	128.90	97.274	88,190
2022-08-17	130.00	130.70	128.65	129.15	97.463	61,960
2022-08-16	129.00	131.95	129.00	129.75	97.916	58,950
2022-08-15	128.40	129.95	127.50	129.45	97.690	59,380
2022-08-12	131.00	131.25	127.15	128.00	96.595	80,850
2022-08-11	132.95	134.50	129.10	130.00	98.105	114,150
2022-08-10	128.00	135.95	127.00	131.70	99.388	300,800
2022-08-09	126.85	129.00	125.10	128.00	96.595	163,770
2022-08-08	127.60	129.65	124.00	126.85	95.727	300,100
2022-08-05	125.00	131.65	122.40	124.10	93.652	370,400
2022-08-04	125.50	125.60	122.20	123.35	93.086	133,460
2022-08-03	123.10	128.60	123.10	125.60	94.784	134,430
2022-08-02	125.30	127.00	121.00	123.10	92.898	104,520
2022-08-01	127.05	127.65	124.20	125.70	94.860	103,340
2022-07-29	129.00	129.00	126.65	126.85	95.727	68,850
2022-07-28	128.00	128.90	126.25	127.60	96.293	105,210
2022-07-27	126.50	129.50	126.35	128.05	96.633	190,750

← NewerPage 18 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.