Public Joint stock company Rosseti Lenenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 178.00 | 186.60 | 175.40 | 186.40 | 119.25 | 520,640 |
| 2021-11-03 | 173.60 | 187.80 | 170.15 | 177.95 | 113.84 | 869,640 |
| 2021-11-02 | 177.85 | 178.95 | 172.30 | 173.60 | 111.06 | 313,740 |
| 2021-11-01 | 177.00 | 178.80 | 175.45 | 176.95 | 113.20 | 121,320 |
| 2021-10-29 | 177.35 | 177.85 | 173.65 | 176.00 | 112.59 | 98,570 |
| 2021-10-28 | 176.45 | 180.75 | 175.00 | 175.95 | 112.56 | 230,430 |
| 2021-10-27 | 177.50 | 179.00 | 174.75 | 176.40 | 112.85 | 164,010 |
| 2021-10-26 | 176.30 | 179.30 | 175.25 | 177.50 | 113.55 | 197,250 |
| 2021-10-25 | 172.50 | 177.00 | 172.40 | 176.50 | 112.91 | 198,700 |
| 2021-10-22 | 175.60 | 177.95 | 172.90 | 172.90 | 110.61 | 109,180 |
| 2021-10-21 | 181.40 | 181.40 | 175.20 | 175.80 | 112.47 | 337,970 |
| 2021-10-20 | 172.40 | 182.00 | 170.05 | 181.00 | 115.79 | 693,040 |
| 2021-10-19 | 170.70 | 172.30 | 170.60 | 171.75 | 109.87 | 102,370 |
| 2021-10-18 | 170.00 | 172.70 | 169.00 | 170.40 | 109.01 | 254,120 |
← NewerPage 22 of 22 · 1,274 trading days
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.