Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	335.00	336.65	325.70	335.30	335.30	231,200
2026-07-24	329.35	336.65	322.05	335.55	335.55	318,170
2026-07-23	327.95	332.30	323.60	328.50	328.50	163,010
2026-07-22	329.00	334.00	315.95	332.50	332.50	258,110
2026-07-21	319.40	333.00	303.05	328.60	328.60	389,980
2026-07-20	291.20	325.00	290.55	317.65	317.65	481,320
2026-07-17	286.60	301.05	284.35	291.90	291.90	369,430
2026-07-16	302.05	302.55	283.90	285.70	285.70	526,000
2026-07-15	306.80	309.50	300.65	302.00	302.00	181,710
2026-07-14	304.75	308.95	303.10	307.40	307.40	103,390
2026-07-13	306.95	309.50	300.05	305.90	305.90	256,090
2026-07-10	310.75	316.50	304.10	305.90	305.90	261,340
2026-07-09	309.75	314.25	305.60	312.95	312.95	150,600
2026-07-08	316.05	316.65	303.00	314.00	314.00	227,860
2026-07-07	325.00	325.65	305.00	311.65	311.65	467,330
2026-07-06	336.95	336.95	314.00	321.95	321.95	328,770
2026-07-03	336.50	337.95	330.15	334.45	334.45	169,210
2026-07-02	332.95	337.45	330.15	335.95	335.95	210,780
2026-07-01	335.00	337.50	330.10	332.75	332.75	81,290
2026-06-30	335.50	342.50	333.45	333.50	333.50	199,040
2026-06-29	320.85	335.90	319.50	333.80	333.80	460,190
2026-06-26	334.30	336.30	311.50	322.50	322.50	859,930
2026-06-25	338.25	343.70	327.40	333.85	333.85	337,610
2026-06-24	352.85	355.90	332.40	334.80	334.80	374,230
2026-06-23	342.90	355.00	335.20	354.55	354.55	419,380
2026-06-22	355.00	359.00	325.30	337.30	337.30	1,426,660
2026-06-19	354.50	366.00	352.30	355.00	355.00	481,990
2026-06-18	368.05	369.85	353.05	357.00	357.00	439,490
2026-06-17	349.90	374.20	346.95	366.50	366.50	2,240,060
2026-06-16	381.50	386.00	377.55	383.40	383.40	705,100
2026-06-15	379.20	384.10	372.10	382.90	382.90	608,630
2026-06-11	376.30	379.25	374.50	377.05	377.05	138,770
2026-06-10	374.65	376.65	371.60	375.60	375.60	179,810
2026-06-09	374.35	375.00	370.00	372.45	372.45	187,160
2026-06-08	377.90	380.40	369.05	371.70	371.70	308,800
2026-06-05	378.00	378.10	375.05	375.20	375.20	79,740
2026-06-04	375.70	378.80	374.60	376.95	376.95	161,500
2026-06-03	375.15	378.80	373.65	374.40	374.40	162,380
2026-06-02	373.30	377.45	370.30	373.35	373.35	241,060
2026-06-01	384.00	385.25	368.15	371.25	371.25	561,050
2026-05-29	367.90	384.80	367.00	372.00	372.00	286,610
2026-05-28	367.10	369.70	365.90	367.95	367.95	146,350
2026-05-27	370.75	371.70	360.65	367.40	367.40	286,050
2026-05-26	373.00	373.95	368.00	369.40	369.40	149,430
2026-05-25	372.50	376.55	368.80	372.70	372.70	285,530
2026-05-22	375.80	381.30	366.00	370.90	370.90	359,680
2026-05-21	374.65	376.80	374.35	376.00	376.00	112,480
2026-05-20	377.00	379.15	373.80	374.90	374.90	89,550
2026-05-19	375.35	382.85	370.40	375.85	375.85	267,150
2026-05-18	373.80	384.70	373.70	376.00	376.00	358,390
2026-05-15	376.65	378.70	370.65	371.75	371.75	169,420
2026-05-14	378.35	381.70	373.65	374.45	374.45	192,640
2026-05-13	377.00	384.45	369.05	372.40	372.40	590,960
2026-05-12	354.30	383.55	353.45	358.00	358.00	883,390
2026-05-11	354.95	358.90	353.55	354.75	354.75	56,750
2026-05-08	351.50	357.95	350.35	353.50	353.50	206,940
2026-05-07	355.00	356.55	350.00	352.00	352.00	148,470
2026-05-06	358.25	361.00	346.60	352.65	352.65	385,220
2026-05-05	357.40	359.40	353.50	358.80	358.80	106,730
2026-05-04	357.75	362.00	353.50	355.30	355.30	293,170

← NewerPage 2 of 5 · 254 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.