Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	251.75	253.30	247.35	252.45	252.45	84,100
2025-11-05	250.20	251.80	248.00	249.60	249.60	68,600
2025-11-03	249.75	250.65	248.40	249.65	249.65	32,540
2025-11-01	248.15	250.10	247.00	248.90	248.90	70,870
2025-10-31	251.05	251.45	248.10	248.70	248.70	182,690
2025-10-30	248.95	258.20	246.30	251.00	251.00	142,340
2025-10-29	247.80	250.50	245.25	250.05	250.05	104,350
2025-10-28	242.10	249.90	240.10	247.40	247.40	190,540
2025-10-27	246.00	246.85	241.50	242.70	242.70	268,790
2025-10-24	248.40	250.00	246.20	247.20	247.20	71,200
2025-10-23	247.00	249.40	243.30	246.00	246.00	127,720
2025-10-22	246.60	248.40	245.55	247.90	247.90	130,980
2025-10-21	248.80	252.45	245.50	246.65	246.65	433,390
2025-10-20	247.95	253.85	246.15	247.50	247.50	517,250
2025-10-17	252.15	256.05	245.50	248.95	248.95	517,550
2025-10-16	250.20	253.35	243.20	247.10	247.10	716,150
2025-10-15	216.10	263.00	211.55	248.50	248.50	3,073,600
2025-10-14	225.00	235.00	212.40	216.60	216.60	751,340
2025-10-13	239.85	239.85	206.80	228.60	228.60	3,077,560
2025-10-10	261.05	264.75	236.15	246.05	246.05	2,095,080
2025-10-09	267.10	269.55	258.30	267.25	267.25	295,420
2025-10-08	268.55	271.95	260.00	261.00	261.00	239,060
2025-10-07	270.80	271.85	267.30	270.25	270.25	121,610
2025-10-06	259.30	272.80	255.70	271.50	271.50	401,360
2025-10-03	258.40	262.65	257.70	259.10	259.10	102,110
2025-10-02	266.70	266.70	257.75	258.50	258.50	221,590
2025-10-01	268.40	271.35	262.80	265.00	265.00	117,160
2025-09-30	272.20	274.50	268.05	270.00	270.00	175,240
2025-09-29	266.60	275.00	265.55	273.00	273.00	280,970
2025-09-26	265.60	268.30	260.10	265.70	265.70	177,850
2025-09-25	267.00	270.00	263.15	266.00	266.00	152,710
2025-09-24	254.00	270.50	250.00	264.55	264.55	468,270
2025-09-23	256.20	261.30	251.55	257.65	257.65	172,710
2025-09-22	250.05	256.50	248.30	253.75	253.75	266,060
2025-09-19	257.15	258.00	248.20	253.85	253.85	357,330
2025-09-18	257.85	258.15	256.25	257.15	257.15	42,850
2025-09-17	260.05	260.20	256.15	257.65	257.65	203,760
2025-09-16	264.55	265.65	256.20	260.40	260.40	366,830
2025-09-15	265.80	268.50	262.20	264.25	264.25	100,780
2025-09-12	272.45	273.65	250.70	266.00	266.00	665,260
2025-09-11	274.45	275.95	272.00	274.15	274.15	112,490
2025-09-10	267.95	279.65	266.50	274.10	274.10	504,510
2025-09-09	269.45	270.95	264.45	267.90	267.90	113,890
2025-09-08	266.55	269.20	265.65	266.90	266.90	108,630
2025-09-05	266.50	268.25	265.10	265.95	265.95	121,300
2025-09-04	262.20	267.05	262.20	265.95	265.95	116,530
2025-09-03	262.50	265.90	261.40	262.30	262.30	105,200
2025-09-02	265.25	266.85	260.20	261.35	261.35	143,740
2025-09-01	264.70	268.00	262.80	265.90	265.90	129,550
2025-08-29	267.60	272.00	263.60	265.35	265.35	172,420
2025-08-28	262.95	273.00	260.15	268.35	268.35	419,710
2025-08-27	268.65	270.85	260.50	263.40	263.40	308,890
2025-08-26	270.50	273.00	265.35	267.75	267.75	98,380
2025-08-25	272.45	273.70	264.65	270.00	270.00	221,060
2025-08-22	270.00	273.00	267.80	271.50	271.50	143,210
2025-08-21	263.95	276.30	261.00	268.80	268.80	333,640
2025-08-20	262.40	268.25	261.35	263.00	263.00	206,390
2025-08-19	259.70	264.95	258.05	260.35	260.35	275,670
2025-08-18	254.75	264.00	251.50	259.15	259.15	456,760
2025-08-15	253.90	256.00	253.10	254.65	254.65	120,150

← NewerPage 5 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.