Public Joint stock company Rosseti Lenenergo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 304.00 | 306.20 | 302.00 | 304.50 | 304.50 | 86,230 |
| 2026-02-03 | 302.75 | 305.70 | 301.60 | 305.30 | 305.30 | 111,420 |
| 2026-02-02 | 302.80 | 304.50 | 300.35 | 302.30 | 302.30 | 119,610 |
| 2026-01-30 | 304.15 | 304.75 | 300.85 | 301.70 | 301.70 | 86,560 |
| 2026-01-29 | 303.95 | 306.40 | 296.80 | 303.65 | 303.65 | 156,730 |
| 2026-01-28 | 304.80 | 305.00 | 302.00 | 302.20 | 302.20 | 99,740 |
| 2026-01-27 | 302.55 | 307.75 | 301.20 | 303.50 | 303.50 | 143,740 |
| 2026-01-26 | 303.50 | 304.95 | 302.25 | 303.20 | 303.20 | 146,020 |
| 2026-01-23 | 299.15 | 304.45 | 299.15 | 303.50 | 303.50 | 115,800 |
| 2026-01-22 | 297.40 | 301.90 | 297.40 | 299.05 | 299.05 | 135,400 |
| 2026-01-21 | 299.45 | 300.35 | 286.10 | 298.10 | 298.10 | 551,500 |
| 2026-01-20 | 301.25 | 301.80 | 296.65 | 298.45 | 298.45 | 89,500 |
| 2026-01-19 | 299.95 | 303.25 | 298.70 | 301.50 | 301.50 | 87,420 |
| 2026-01-16 | 299.00 | 302.00 | 297.70 | 299.05 | 299.05 | 112,780 |
| 2026-01-15 | 296.00 | 301.00 | 295.55 | 297.70 | 297.70 | 99,840 |
| 2026-01-14 | 295.40 | 297.30 | 293.00 | 295.45 | 295.45 | 100,540 |
| 2026-01-13 | 299.60 | 299.80 | 292.30 | 293.00 | 293.00 | 187,960 |
| 2026-01-12 | 303.20 | 305.15 | 295.00 | 296.95 | 296.95 | 257,430 |
| 2026-01-09 | 305.90 | 306.35 | 303.10 | 304.75 | 304.75 | 48,300 |
| 2026-01-08 | 307.00 | 307.95 | 303.00 | 304.05 | 304.05 | 75,900 |
| 2026-01-06 | 303.85 | 308.90 | 302.90 | 306.25 | 306.25 | 94,370 |
| 2026-01-05 | 302.45 | 305.00 | 299.20 | 303.75 | 303.75 | 90,330 |
| 2025-12-30 | 304.35 | 304.95 | 296.60 | 301.55 | 301.55 | 141,910 |
| 2025-12-29 | 295.35 | 307.45 | 294.20 | 305.10 | 305.10 | 387,110 |
| 2025-12-26 | 292.65 | 295.45 | 291.35 | 294.00 | 294.00 | 167,420 |
| 2025-12-25 | 288.05 | 293.00 | 286.65 | 290.80 | 290.80 | 115,820 |
| 2025-12-24 | 287.00 | 288.95 | 285.30 | 287.50 | 287.50 | 78,370 |
| 2025-12-23 | 286.35 | 290.50 | 285.05 | 287.00 | 287.00 | 76,810 |
| 2025-12-22 | 290.00 | 290.35 | 283.45 | 286.45 | 286.45 | 116,500 |
| 2025-12-19 | 287.80 | 291.65 | 285.25 | 289.95 | 289.95 | 130,160 |
| 2025-12-18 | 285.50 | 289.60 | 284.00 | 287.80 | 287.80 | 81,450 |
| 2025-12-17 | 284.60 | 287.95 | 279.05 | 282.00 | 282.00 | 90,850 |
| 2025-12-16 | 283.05 | 284.00 | 281.70 | 283.75 | 283.75 | 76,180 |
| 2025-12-15 | 285.60 | 289.50 | 282.75 | 287.50 | 287.50 | 99,520 |
| 2025-12-12 | 283.40 | 294.70 | 283.40 | 287.70 | 287.70 | 222,770 |
| 2025-12-11 | 278.60 | 284.90 | 278.60 | 283.40 | 283.40 | 110,030 |
| 2025-12-10 | 284.05 | 287.60 | 276.60 | 282.00 | 282.00 | 127,200 |
| 2025-12-09 | 281.65 | 286.00 | 281.65 | 284.20 | 284.20 | 73,110 |
| 2025-12-08 | 283.00 | 285.90 | 280.05 | 282.25 | 282.25 | 118,340 |
| 2025-12-05 | 280.00 | 284.50 | 278.50 | 281.95 | 281.95 | 132,530 |
| 2025-12-04 | 272.25 | 280.00 | 272.20 | 279.35 | 279.35 | 167,000 |
| 2025-12-03 | 271.20 | 274.00 | 268.75 | 273.15 | 273.15 | 129,310 |
| 2025-12-02 | 269.00 | 275.50 | 268.70 | 271.10 | 271.10 | 202,020 |
| 2025-12-01 | 269.85 | 271.90 | 267.85 | 269.70 | 269.70 | 118,300 |
| 2025-11-28 | 270.50 | 271.95 | 268.20 | 271.50 | 271.50 | 113,710 |
| 2025-11-27 | 267.80 | 271.70 | 266.00 | 268.15 | 268.15 | 108,820 |
| 2025-11-26 | 269.00 | 269.00 | 262.00 | 267.10 | 267.10 | 107,600 |
| 2025-11-25 | 262.05 | 272.00 | 261.50 | 269.05 | 269.05 | 227,740 |
| 2025-11-24 | 262.95 | 265.80 | 260.60 | 262.35 | 262.35 | 104,450 |
| 2025-11-21 | 257.30 | 267.20 | 255.35 | 263.80 | 263.80 | 309,870 |
| 2025-11-20 | 256.05 | 258.60 | 255.15 | 257.25 | 257.25 | 144,700 |
| 2025-11-19 | 254.25 | 259.20 | 249.95 | 257.00 | 257.00 | 212,990 |
| 2025-11-18 | 258.90 | 259.45 | 250.15 | 255.55 | 255.55 | 237,490 |
| 2025-11-17 | 259.55 | 262.15 | 257.00 | 258.10 | 258.10 | 125,480 |
| 2025-11-14 | 259.80 | 261.60 | 257.00 | 258.65 | 258.65 | 125,250 |
| 2025-11-13 | 261.40 | 263.90 | 257.00 | 258.85 | 258.85 | 149,900 |
| 2025-11-12 | 259.75 | 261.00 | 258.05 | 258.85 | 258.85 | 110,940 |
| 2025-11-11 | 260.65 | 260.70 | 257.95 | 259.65 | 259.65 | 44,200 |
| 2025-11-10 | 254.70 | 260.65 | 254.20 | 257.50 | 257.50 | 143,110 |
| 2025-11-07 | 253.00 | 257.45 | 252.45 | 256.05 | 256.05 | 110,660 |
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.