Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	155.00	158.00	154.40	156.70	100.25	128,320
2022-01-27	152.05	155.50	151.00	154.35	98.743	167,890
2022-01-26	152.50	154.95	150.10	151.75	97.080	185,550
2022-01-25	152.80	155.00	149.55	151.65	97.016	331,520
2022-01-24	161.80	161.80	146.65	150.40	96.216	608,330
2022-01-21	159.90	162.00	157.00	158.60	101.46	108,940
2022-01-20	160.00	162.85	155.05	160.20	102.49	171,880
2022-01-19	151.35	160.00	151.35	155.05	99.191	399,040
2022-01-18	162.50	164.95	151.00	154.80	99.031	467,980
2022-01-17	164.65	166.65	161.30	163.95	104.88	173,180
2022-01-14	167.00	169.55	161.35	163.85	104.82	270,470
2022-01-13	169.00	169.45	165.45	166.00	106.20	91,380
2022-01-12	168.05	169.95	167.95	168.15	107.57	61,580
2022-01-11	168.55	169.40	166.90	168.15	107.57	89,120
2022-01-10	172.50	174.00	167.00	168.05	107.51	159,240
2022-01-07	170.05	170.05	170.05	170.05	108.79	0
2022-01-06	171.45	172.35	169.60	170.05	108.79	79,310
2022-01-05	173.15	175.00	172.15	172.90	110.61	40,970
2022-01-04	174.00	174.90	173.15	174.50	111.63	47,330
2022-01-03	171.50	173.90	168.95	173.60	111.06	61,710
2021-12-30	170.00	170.50	168.00	169.50	108.43	114,960
2021-12-29	172.50	173.25	167.55	169.65	108.53	170,710
2021-12-28	167.20	172.50	167.20	171.65	109.81	120,140
2021-12-27	164.95	169.15	164.40	169.05	108.15	189,090
2021-12-24	164.60	165.05	162.90	164.00	104.92	67,760
2021-12-23	161.70	165.50	161.70	163.90	104.85	160,420
2021-12-22	166.95	168.00	161.25	163.00	104.28	273,750
2021-12-21	161.55	167.80	161.50	166.90	106.77	301,210
2021-12-20	162.05	163.20	157.50	161.00	103.00	336,040
2021-12-17	166.55	166.60	161.40	161.40	103.25	336,990
2021-12-16	165.95	167.50	164.15	165.80	106.07	141,700
2021-12-15	165.55	171.00	161.95	162.25	103.80	263,460
2021-12-14	163.20	166.85	160.50	162.20	103.76	249,950
2021-12-13	169.15	170.95	163.05	163.55	104.63	187,830
2021-12-10	170.45	174.35	167.15	169.15	108.21	93,140
2021-12-09	174.15	176.85	170.55	171.05	109.43	90,680
2021-12-08	170.95	174.95	169.95	173.95	111.28	118,140
2021-12-07	171.00	174.90	167.35	169.75	108.59	121,100
2021-12-06	171.10	173.35	169.30	171.60	109.78	87,070
2021-12-03	170.00	172.90	170.00	171.70	109.84	63,220
2021-12-02	172.30	172.30	168.50	170.00	108.75	86,120
2021-12-01	170.30	174.30	168.50	170.05	108.79	133,530
2021-11-30	171.05	173.35	170.05	171.25	109.55	93,680
2021-11-29	170.55	173.95	169.10	171.30	109.59	191,310
2021-11-26	171.50	172.40	168.80	169.10	108.18	174,350
2021-11-25	173.45	177.40	171.70	172.25	110.19	132,200
2021-11-24	174.90	176.55	172.45	173.40	110.93	98,420
2021-11-23	175.00	175.95	171.00	172.05	110.07	254,750
2021-11-22	179.95	180.80	171.00	174.50	111.63	240,600
2021-11-19	182.50	183.45	176.75	179.95	115.12	180,520
2021-11-18	183.00	185.90	180.85	181.20	115.92	117,730
2021-11-17	182.85	184.30	181.15	183.15	117.17	122,100
2021-11-16	182.80	183.90	180.50	181.15	115.89	193,240
2021-11-15	180.45	184.60	180.30	180.30	115.34	228,240
2021-11-12	181.65	185.50	180.00	180.30	115.34	255,550
2021-11-11	187.50	187.50	181.50	181.65	116.21	190,870
2021-11-10	186.80	188.25	184.50	187.50	119.95	142,890
2021-11-09	186.50	187.80	184.00	186.80	119.50	252,290
2021-11-08	186.40	187.75	182.75	183.70	117.52	260,160
2021-11-05	178.00	186.60	175.40	186.40	119.25	520,640

← NewerPage 21 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.