Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	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

← NewerPage 4 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.