Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	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

← NewerPage 3 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.