Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	213.55	215.25	211.65	214.70	214.70	83,760
2025-05-21	214.30	217.00	214.00	214.00	214.00	89,950
2025-05-20	214.75	217.50	213.65	216.10	216.10	206,130
2025-05-19	212.50	214.20	211.85	214.20	214.20	158,810
2025-05-16	209.20	213.45	207.05	210.90	210.90	190,990
2025-05-15	212.10	213.50	208.85	209.10	209.10	119,680
2025-05-14	213.00	213.50	211.05	211.90	211.90	92,120
2025-05-13	208.15	214.80	208.05	212.90	212.90	443,840
2025-05-12	208.05	209.95	207.50	208.10	208.10	77,130
2025-05-08	207.00	208.00	206.20	207.15	207.15	29,010
2025-05-07	206.70	208.45	204.70	207.05	207.05	49,550
2025-05-06	205.05	207.00	205.05	206.45	206.45	82,910
2025-05-05	205.10	205.90	204.00	204.10	204.10	80,840
2025-05-02	206.00	207.30	205.00	205.10	205.10	48,100
2025-04-30	205.20	208.00	202.05	207.30	207.30	146,280
2025-04-29	206.80	207.55	205.20	205.25	205.25	79,090
2025-04-28	206.60	210.30	206.60	206.80	206.80	162,150
2025-04-25	205.95	208.20	205.95	208.00	208.00	75,110
2025-04-24	205.65	206.90	205.40	205.90	205.90	32,430
2025-04-23	206.00	207.25	205.00	205.65	205.65	73,770
2025-04-22	206.10	208.70	206.10	206.85	206.85	70,050
2025-04-21	205.80	208.50	205.65	207.00	207.00	86,480
2025-04-18	205.80	206.80	204.10	205.60	205.60	61,210
2025-04-17	205.75	206.85	204.65	205.90	205.90	78,480
2025-04-16	203.95	205.90	203.05	205.75	205.75	47,930
2025-04-15	203.80	204.45	201.55	203.45	203.45	96,500
2025-04-14	203.85	206.15	202.65	203.35	203.35	86,570
2025-04-11	204.75	204.75	202.45	203.75	203.75	85,680
2025-04-10	202.00	205.30	198.90	200.20	200.20	329,600
2025-04-09	199.45	199.45	192.85	197.40	197.40	238,680
2025-04-08	199.00	201.05	198.95	199.45	199.45	66,230
2025-04-07	188.00	200.95	187.05	198.50	198.50	398,660
2025-04-04	201.55	203.55	195.00	198.00	198.00	339,120
2025-04-03	205.35	206.60	201.10	201.50	201.50	191,410
2025-04-02	206.05	206.05	204.15	205.35	205.35	160,680
2025-04-01	204.55	207.40	204.55	206.05	206.05	232,260
2025-03-31	202.70	205.70	200.45	204.50	204.50	234,500
2025-03-28	203.50	204.00	200.55	202.70	202.70	261,410
2025-03-27	205.95	205.95	203.80	204.35	204.35	187,770
2025-03-26	206.70	209.40	206.00	206.80	206.80	210,310
2025-03-25	207.00	208.25	204.20	206.00	206.00	216,010
2025-03-24	207.20	209.05	205.50	207.40	207.40	196,880
2025-03-21	209.60	210.70	203.40	206.65	206.65	1,366,810
2025-03-20	209.45	211.45	209.10	210.00	210.00	230,760
2025-03-19	206.30	209.40	204.60	209.40	209.40	192,820
2025-03-18	208.40	209.20	206.20	206.25	206.25	130,410
2025-03-17	206.00	208.00	203.05	207.15	207.15	295,090
2025-03-14	203.00	204.50	201.50	204.50	204.50	141,840
2025-03-13	204.00	204.90	200.20	202.00	202.00	202,100
2025-03-12	203.80	206.95	203.30	205.00	205.00	184,290
2025-03-11	203.50	205.65	202.10	203.80	203.80	112,460
2025-03-10	206.05	206.75	203.50	204.15	204.15	98,500
2025-03-07	204.00	205.70	203.80	203.85	203.85	139,890
2025-03-06	205.45	205.45	203.10	204.00	204.00	132,590
2025-03-05	205.00	206.95	203.45	204.45	204.45	169,220
2025-03-04	203.20	208.25	203.10	204.20	204.20	222,390
2025-03-03	203.45	204.90	201.95	203.00	203.00	179,990
2025-02-28	204.35	204.50	201.40	203.45	203.45	368,170
2025-02-27	207.70	208.35	203.25	204.00	204.00	502,450
2025-02-26	211.75	211.80	206.55	208.35	208.35	391,960

← NewerPage 7 of 22 · 1,272 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.