Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	253.90	256.00	253.10	254.65	254.65	120,150
2025-08-14	250.35	254.70	248.65	253.30	253.30	189,960
2025-08-13	256.55	257.85	248.60	249.30	249.30	257,390
2025-08-12	256.00	258.00	252.05	256.00	256.00	127,320
2025-08-11	257.55	260.75	253.60	255.30	255.30	294,280
2025-08-08	249.60	254.90	247.75	253.70	253.70	194,870
2025-08-07	249.65	250.90	246.60	247.00	247.00	198,450
2025-08-06	247.15	250.50	243.05	243.80	243.80	391,130
2025-08-05	242.75	248.00	242.50	247.10	247.10	205,790
2025-08-04	236.50	244.00	236.25	241.45	241.45	289,010
2025-08-01	234.85	238.90	231.20	235.70	235.70	211,590
2025-07-31	234.50	235.65	232.50	234.25	234.25	87,210
2025-07-30	236.95	236.95	231.10	232.00	232.00	164,040
2025-07-29	231.85	237.35	230.65	235.90	235.90	308,650
2025-07-28	230.55	235.80	229.70	231.60	231.60	523,870
2025-07-25	226.85	230.55	224.80	227.95	227.95	227,260
2025-07-24	227.95	228.30	222.70	226.00	226.00	221,700
2025-07-23	229.85	229.90	226.65	227.00	227.00	105,170
2025-07-22	229.10	229.85	224.25	229.10	229.10	154,110
2025-07-21	228.05	231.85	227.80	229.85	229.85	272,210
2025-07-18	224.50	228.00	224.50	227.50	227.50	269,850
2025-07-17	220.00	226.40	219.60	223.60	223.60	349,860
2025-07-16	218.00	220.40	217.50	219.25	219.25	206,270
2025-07-15	214.90	220.45	214.80	217.35	217.35	210,210
2025-07-14	208.50	215.85	205.70	212.10	212.10	272,280
2025-07-11	212.85	213.40	207.70	210.10	210.10	217,530
2025-07-10	214.55	216.15	211.10	212.00	212.00	234,140
2025-07-09	212.75	216.15	210.95	213.65	213.65	202,930
2025-07-08	213.30	216.95	208.60	215.60	215.60	416,160
2025-07-07	216.95	217.95	212.25	214.00	214.00	328,140
2025-07-04	217.30	218.95	211.00	216.50	216.50	408,210
2025-07-03	222.60	229.00	216.05	218.85	218.85	1,640,630
2025-07-02	233.70	249.20	233.70	239.65	239.65	1,223,930
2025-07-01	235.00	239.00	234.30	236.15	236.15	643,740
2025-06-30	230.15	235.00	229.25	233.95	233.95	494,770
2025-06-27	229.65	230.25	229.05	229.55	229.55	109,810
2025-06-26	229.90	230.45	229.25	230.05	230.05	109,810
2025-06-25	229.70	231.00	228.70	229.60	229.60	117,620
2025-06-24	231.10	231.80	228.50	229.00	229.00	158,590
2025-06-23	230.85	231.85	230.05	230.90	230.90	114,860
2025-06-20	230.00	232.00	229.05	230.60	230.60	198,320
2025-06-19	229.65	231.40	228.05	229.60	229.60	210,290
2025-06-18	228.00	229.50	227.20	228.60	228.60	156,560
2025-06-17	227.10	228.50	226.20	228.45	228.45	74,670
2025-06-16	228.45	228.80	225.05	227.45	227.45	179,220
2025-06-13	227.70	229.00	226.90	227.90	227.90	62,280
2025-06-11	225.85	228.00	222.55	227.10	227.10	130,470
2025-06-10	225.80	226.75	221.75	224.45	224.45	107,730
2025-06-09	223.35	227.00	221.65	224.95	224.95	196,180
2025-06-06	221.75	226.70	221.40	221.60	221.60	243,500
2025-06-05	219.90	223.00	219.90	221.75	221.75	115,380
2025-06-04	219.85	219.90	219.15	219.55	219.55	101,540
2025-06-03	220.00	222.00	218.45	219.80	219.80	101,470
2025-06-02	217.95	220.00	217.00	219.95	219.95	74,070
2025-05-30	219.00	219.15	216.65	218.10	218.10	94,260
2025-05-29	217.55	228.00	216.25	218.65	218.65	257,240
2025-05-28	215.50	217.95	215.25	216.35	216.35	81,120
2025-05-27	215.35	219.00	212.50	214.85	214.85	120,440
2025-05-26	216.60	220.20	214.30	215.00	215.00	255,260
2025-05-23	214.70	218.00	212.90	217.90	217.90	118,180

← NewerPage 6 of 22 · 1,271 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.