Public Joint stock company Rosseti Lenenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 354.45 | 358.30 | 352.20 | 354.30 | 354.30 | 118,010 |
| 2026-04-29 | 355.25 | 357.75 | 353.05 | 354.45 | 354.45 | 148,380 |
| 2026-04-28 | 357.00 | 359.95 | 345.55 | 354.15 | 354.15 | 306,790 |
| 2026-04-27 | 358.00 | 360.00 | 353.50 | 356.30 | 356.30 | 184,350 |
| 2026-04-24 | 357.05 | 360.00 | 350.65 | 357.60 | 357.60 | 193,240 |
| 2026-04-23 | 353.30 | 357.95 | 351.95 | 356.30 | 356.30 | 119,660 |
| 2026-04-22 | 352.40 | 354.90 | 350.05 | 352.05 | 352.05 | 150,380 |
| 2026-04-21 | 348.00 | 354.50 | 345.90 | 351.60 | 351.60 | 276,240 |
| 2026-04-20 | 344.20 | 348.00 | 341.60 | 345.60 | 345.60 | 136,840 |
| 2026-04-17 | 343.95 | 344.55 | 340.90 | 341.35 | 341.35 | 56,640 |
| 2026-04-16 | 342.70 | 345.90 | 342.00 | 343.30 | 343.30 | 100,220 |
| 2026-04-15 | 337.75 | 345.00 | 336.25 | 341.65 | 341.65 | 114,730 |
| 2026-04-14 | 340.60 | 341.45 | 334.35 | 336.20 | 336.20 | 281,380 |
| 2026-04-13 | 345.00 | 348.20 | 339.05 | 340.95 | 340.95 | 233,180 |
| 2026-04-10 | 342.65 | 348.15 | 340.60 | 343.30 | 343.30 | 240,390 |
| 2026-04-09 | 342.90 | 348.45 | 339.00 | 340.00 | 340.00 | 261,440 |
| 2026-04-08 | 340.00 | 348.00 | 338.80 | 343.05 | 343.05 | 226,840 |
| 2026-04-07 | 333.55 | 341.50 | 333.50 | 340.05 | 340.05 | 250,630 |
| 2026-04-06 | 328.45 | 335.60 | 327.30 | 333.20 | 333.20 | 243,550 |
| 2026-04-03 | 328.40 | 328.75 | 326.40 | 328.20 | 328.20 | 117,480 |
| 2026-04-02 | 328.45 | 328.75 | 327.55 | 327.95 | 327.95 | 88,190 |
| 2026-04-01 | 324.10 | 328.75 | 324.00 | 327.75 | 327.75 | 127,780 |
| 2026-03-31 | 328.45 | 328.45 | 321.80 | 326.15 | 326.15 | 116,470 |
| 2026-03-30 | 325.45 | 329.75 | 324.90 | 328.10 | 328.10 | 133,380 |
| 2026-03-27 | 326.15 | 329.35 | 323.10 | 324.60 | 324.60 | 177,990 |
| 2026-03-26 | 325.00 | 327.00 | 324.30 | 324.75 | 324.75 | 94,410 |
| 2026-03-25 | 324.25 | 325.50 | 322.70 | 325.00 | 325.00 | 62,840 |
| 2026-03-24 | 320.50 | 326.10 | 319.35 | 324.25 | 324.25 | 157,060 |
| 2026-03-23 | 322.65 | 326.60 | 318.35 | 320.50 | 320.50 | 130,320 |
| 2026-03-20 | 319.25 | 331.95 | 318.35 | 321.70 | 321.70 | 232,280 |
| 2026-03-19 | 322.55 | 323.00 | 316.55 | 319.25 | 319.25 | 203,280 |
| 2026-03-18 | 321.35 | 322.45 | 320.55 | 321.40 | 321.40 | 78,830 |
| 2026-03-17 | 322.60 | 325.95 | 316.00 | 321.00 | 321.00 | 111,740 |
| 2026-03-16 | 319.00 | 326.00 | 318.05 | 322.65 | 322.65 | 221,100 |
| 2026-03-13 | 319.25 | 321.00 | 317.70 | 319.80 | 319.80 | 46,110 |
| 2026-03-12 | 320.55 | 321.95 | 317.65 | 319.00 | 319.00 | 53,310 |
| 2026-03-11 | 318.30 | 321.95 | 316.00 | 321.50 | 321.50 | 58,570 |
| 2026-03-10 | 316.20 | 321.45 | 316.00 | 316.60 | 316.60 | 104,610 |
| 2026-03-09 | 313.00 | 318.95 | 306.20 | 317.60 | 317.60 | 103,170 |
| 2026-03-06 | 319.00 | 322.00 | 313.00 | 319.20 | 319.20 | 175,020 |
| 2026-03-05 | 317.25 | 320.30 | 317.25 | 319.55 | 319.55 | 52,980 |
| 2026-03-04 | 316.10 | 318.50 | 316.10 | 317.15 | 317.15 | 72,760 |
| 2026-03-03 | 319.20 | 321.35 | 314.00 | 317.40 | 317.40 | 185,770 |
| 2026-03-02 | 319.95 | 322.55 | 316.20 | 318.80 | 318.80 | 225,000 |
| 2026-02-27 | 317.50 | 320.00 | 317.20 | 319.45 | 319.45 | 89,580 |
| 2026-02-26 | 318.30 | 318.95 | 316.00 | 318.55 | 318.55 | 130,180 |
| 2026-02-25 | 318.50 | 319.50 | 315.05 | 315.60 | 315.60 | 214,380 |
| 2026-02-24 | 311.05 | 318.30 | 309.45 | 316.20 | 316.20 | 313,630 |
| 2026-02-20 | 308.50 | 312.90 | 305.70 | 309.75 | 309.75 | 165,080 |
| 2026-02-19 | 310.00 | 310.60 | 307.20 | 309.00 | 309.00 | 134,030 |
| 2026-02-18 | 308.70 | 311.40 | 306.10 | 306.90 | 306.90 | 95,920 |
| 2026-02-17 | 305.65 | 310.00 | 305.55 | 307.05 | 307.05 | 94,780 |
| 2026-02-16 | 308.20 | 315.45 | 296.10 | 305.50 | 305.50 | 573,200 |
| 2026-02-13 | 298.85 | 307.50 | 298.10 | 304.00 | 304.00 | 227,400 |
| 2026-02-12 | 299.35 | 301.25 | 297.20 | 298.95 | 298.95 | 84,860 |
| 2026-02-11 | 301.05 | 303.75 | 299.10 | 299.65 | 299.65 | 122,230 |
| 2026-02-10 | 300.05 | 305.00 | 300.00 | 300.45 | 300.45 | 84,000 |
| 2026-02-09 | 302.95 | 316.00 | 297.10 | 299.85 | 299.85 | 434,400 |
| 2026-02-06 | 303.15 | 305.95 | 302.00 | 303.60 | 303.60 | 59,390 |
| 2026-02-05 | 303.75 | 305.25 | 297.35 | 303.05 | 303.05 | 124,850 |
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.