Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	129.90	132.20	124.05	126.25	95.275	350,480
2022-07-25	121.40	129.90	119.05	128.75	97.161	316,380
2022-07-22	118.50	121.80	117.40	120.20	90.709	225,880
2022-07-21	117.10	119.30	114.45	118.05	89.087	292,840
2022-07-20	113.00	119.85	112.60	117.85	88.936	617,520
2022-07-19	130.25	130.60	110.75	112.50	84.898	1,918,650
2022-07-18	144.50	144.50	130.45	130.80	98.708	1,237,710
2022-07-15	142.00	150.00	140.20	145.30	109.65	241,150
2022-07-14	144.00	144.70	141.40	141.60	106.86	104,710
2022-07-13	144.40	145.95	143.80	144.30	108.90	73,390
2022-07-12	146.60	147.40	141.80	144.40	108.97	145,780
2022-07-11	150.45	150.45	147.05	147.35	111.20	88,860
2022-07-08	150.80	152.15	149.90	150.05	113.24	83,410
2022-07-07	149.85	153.00	148.15	150.75	113.76	140,610
2022-07-06	147.35	153.10	144.30	148.80	112.29	371,080
2022-07-05	139.05	159.00	137.10	147.50	111.31	959,120
2022-07-04	137.40	141.80	137.20	139.15	105.01	335,480
2022-07-01	136.75	140.85	135.50	139.00	104.90	207,680
2022-06-30	141.65	142.25	132.10	138.75	104.71	468,760
2022-06-29	139.00	142.40	137.85	140.75	106.22	205,170
2022-06-28	140.45	140.45	137.45	139.05	104.93	173,730
2022-06-27	140.10	140.45	139.70	139.80	105.50	104,250
2022-06-24	140.00	140.45	139.35	139.95	105.61	99,860
2022-06-23	139.70	141.35	139.60	140.05	105.69	94,170
2022-06-22	140.05	141.55	138.55	139.85	105.54	179,350
2022-06-21	142.95	143.80	140.35	141.05	106.44	115,540
2022-06-20	137.45	143.50	136.70	143.00	107.92	220,720
2022-06-17	137.50	138.40	136.00	136.50	103.01	127,410
2022-06-16	134.00	138.70	133.00	137.50	103.76	300,510
2022-06-15	132.20	134.95	131.45	133.00	100.37	314,070
2022-06-14	136.20	136.55	130.25	131.80	99.463	386,120
2022-06-10	139.05	141.35	136.25	136.25	102.82	398,750
2022-06-09	147.60	147.60	139.00	139.35	89.147	1,238,890
2022-06-08	163.00	164.90	162.40	164.00	104.92	1,163,830
2022-06-07	165.55	165.90	161.90	163.00	104.28	543,320
2022-06-06	164.65	165.50	163.50	165.30	105.75	499,090
2022-06-03	163.05	164.00	161.00	163.00	104.28	371,490
2022-06-02	165.00	165.50	160.00	163.70	104.72	291,000
2022-06-01	162.30	165.25	161.55	163.95	104.88	323,960
2022-05-31	162.45	163.20	159.90	161.75	103.48	297,870
2022-05-30	161.60	163.85	159.80	162.35	103.86	288,230
2022-05-27	157.00	159.55	155.00	159.55	102.07	297,430
2022-05-26	158.75	168.55	154.00	157.95	101.05	543,420
2022-05-25	156.85	161.90	156.05	158.55	101.43	263,910
2022-05-24	154.20	157.70	152.00	156.15	99.894	217,660
2022-05-23	156.00	158.40	153.00	154.70	98.967	238,140
2022-05-20	158.40	158.40	155.90	156.00	99.798	196,620
2022-05-19	158.50	158.50	157.00	157.65	100.85	126,990
2022-05-18	158.45	159.30	157.55	158.10	101.14	216,440
2022-05-17	155.75	158.80	155.55	158.00	101.08	237,010
2022-05-16	155.10	156.75	153.05	155.70	99.607	348,400
2022-05-13	154.70	155.45	153.00	155.20	99.287	150,020
2022-05-12	158.20	159.85	152.05	154.65	98.935	339,150
2022-05-11	153.90	158.20	152.55	158.20	101.21	388,090
2022-05-06	154.40	155.15	150.10	152.50	97.559	350,110
2022-05-05	153.45	157.60	152.50	154.20	98.647	616,000
2022-05-04	139.55	155.90	135.15	152.50	97.559	1,771,430
2022-04-29	139.00	139.00	134.00	138.80	88.795	325,890
2022-04-28	130.00	138.40	129.00	138.35	88.507	431,690
2022-04-27	129.95	138.35	128.50	129.90	83.101	490,980

← NewerPage 19 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.