Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	125.80	131.95	123.55	127.90	81.822	228,170
2022-04-25	123.00	126.50	122.15	124.05	79.359	253,870
2022-04-22	121.00	123.90	120.35	122.45	78.335	187,320
2022-04-21	120.95	125.00	119.50	121.00	77.408	250,320
2022-04-20	121.50	122.90	118.10	120.00	76.768	165,540
2022-04-19	123.05	125.50	116.55	120.45	77.056	425,110
2022-04-18	122.90	127.90	120.05	122.65	78.463	355,060
2022-04-15	112.85	123.00	110.90	121.85	77.952	541,350
2022-04-14	116.95	116.95	111.10	112.55	72.002	369,470
2022-04-13	118.30	118.95	114.20	116.90	74.785	211,660
2022-04-12	119.60	120.05	116.70	118.00	75.489	155,610
2022-04-11	121.65	122.60	118.50	119.10	76.192	222,340
2022-04-08	120.90	121.70	118.20	121.65	77.824	250,680
2022-04-07	122.20	123.90	117.30	120.90	77.344	337,010
2022-04-06	123.70	124.95	120.05	121.20	77.536	172,370
2022-04-05	127.00	130.00	120.10	124.00	79.327	384,350
2022-04-04	123.55	127.40	118.35	126.95	81.214	352,320
2022-04-01	118.25	128.00	118.05	123.00	78.687	414,340
2022-03-31	113.80	122.95	113.30	118.30	75.681	488,750
2022-03-30	112.90	114.65	107.25	112.65	72.066	265,220
2022-03-29	112.00	112.90	105.00	105.20	67.300	308,140
2022-03-28	120.05	124.00	100.80	107.05	68.484	1,104,040
2022-03-25	127.80	127.80	127.80	127.80	81.758	0
2022-03-24	127.80	127.80	127.80	127.80	81.758	0
2022-03-23	127.80	127.80	127.80	127.80	81.758	0
2022-03-22	127.80	127.80	127.80	127.80	81.758	0
2022-03-21	127.80	127.80	127.80	127.80	81.758	0
2022-03-18	127.80	127.80	127.80	127.80	81.758	0
2022-03-17	127.80	127.80	127.80	127.80	81.758	0
2022-03-16	127.80	127.80	127.80	127.80	81.758	0
2022-03-15	127.80	127.80	127.80	127.80	81.758	0
2022-03-14	127.80	127.80	127.80	127.80	81.758	0
2022-03-11	127.80	127.80	127.80	127.80	81.758	0
2022-03-10	127.80	127.80	127.80	127.80	81.758	0
2022-03-09	127.80	127.80	127.80	127.80	81.758	0
2022-03-04	127.80	127.80	127.80	127.80	81.758	0
2022-03-03	127.80	127.80	127.80	127.80	81.758	0
2022-03-02	127.80	127.80	127.80	127.80	81.758	0
2022-03-01	127.80	127.80	127.80	127.80	81.758	0
2022-02-28	127.80	127.80	127.80	127.80	81.758	0
2022-02-25	112.00	132.60	108.40	126.05	80.638	700,790
2022-02-24	136.70	139.00	96.900	102.00	65.253	882,690
2022-02-23	151.85	151.85	151.85	151.85	97.144	0
2022-02-22	141.05	152.80	129.00	151.85	97.144	501,700
2022-02-21	156.30	157.10	141.05	143.00	91.482	462,510
2022-02-18	160.95	167.05	150.25	155.00	99.159	213,460
2022-02-17	162.90	164.10	158.00	158.00	101.08	105,450
2022-02-16	166.50	167.00	159.95	162.80	104.15	155,870
2022-02-15	160.20	162.85	159.30	160.95	102.97	114,270
2022-02-14	158.00	160.55	156.25	159.70	102.17	137,590
2022-02-11	164.00	164.00	158.00	158.10	101.14	125,310
2022-02-10	164.00	166.15	160.60	161.60	103.38	113,450
2022-02-09	156.10	168.10	155.90	164.85	105.46	291,120
2022-02-08	154.90	156.00	153.30	155.70	99.607	79,560
2022-02-07	154.95	155.45	152.85	153.80	98.391	77,630
2022-02-04	153.15	154.70	153.05	153.45	98.167	78,190
2022-02-03	154.70	155.00	152.45	152.60	97.623	101,200
2022-02-02	160.15	160.15	153.85	155.05	99.191	124,920
2022-02-01	160.75	160.75	157.00	157.00	100.44	94,540
2022-01-31	157.00	161.85	156.70	159.70	102.17	112,030

← NewerPage 20 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.