Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	213.00	215.20	209.00	210.00	210.00	711,810
2025-02-24	209.75	213.20	208.80	211.55	211.55	447,250
2025-02-21	210.85	210.85	207.75	208.50	208.50	354,150
2025-02-20	209.00	211.00	207.10	209.90	209.90	305,450
2025-02-19	208.65	210.55	206.95	208.95	208.95	167,010
2025-02-18	210.00	212.40	206.90	208.60	208.60	359,600
2025-02-17	210.00	211.65	206.15	210.05	210.05	686,030
2025-02-14	218.05	218.80	205.50	210.00	210.00	1,040,400
2025-02-13	222.00	222.45	213.50	214.90	214.90	556,850
2025-02-12	214.70	214.70	209.40	209.95	209.95	308,630
2025-02-11	214.25	214.30	210.80	211.70	211.70	179,310
2025-02-10	214.60	216.20	212.55	213.90	213.90	181,500
2025-02-07	213.60	214.30	212.50	213.80	213.80	89,680
2025-02-06	211.30	214.65	211.15	212.00	212.00	170,340
2025-02-05	213.50	214.05	209.30	209.35	209.35	188,270
2025-02-04	215.55	216.95	212.85	213.70	213.70	179,750
2025-02-03	216.50	216.50	214.35	215.55	215.55	115,470
2025-01-31	219.25	219.50	216.00	216.95	216.95	111,900
2025-01-30	218.55	219.25	216.55	218.10	218.10	100,340
2025-01-29	220.25	221.55	217.00	217.60	217.60	120,780
2025-01-28	219.10	220.40	216.60	220.25	220.25	194,520
2025-01-27	218.30	223.90	218.00	220.25	220.25	135,900
2025-01-24	221.95	224.85	220.10	223.05	223.05	176,670
2025-01-23	218.25	220.70	216.20	219.75	219.75	154,830
2025-01-22	216.85	221.30	216.85	219.20	219.20	95,890
2025-01-21	215.90	223.80	215.05	217.40	217.40	219,200
2025-01-20	218.05	220.10	212.30	217.00	217.00	199,260
2025-01-17	218.20	220.00	210.75	217.75	217.75	218,210
2025-01-16	215.50	219.30	214.50	218.20	218.20	199,470
2025-01-15	214.40	215.50	211.00	213.70	213.70	90,060
2025-01-14	215.60	215.60	212.00	213.95	213.95	134,530
2025-01-13	216.95	219.65	212.70	215.60	215.60	188,320
2025-01-10	210.60	218.00	210.00	216.95	216.95	146,840
2025-01-09	214.40	215.30	209.05	210.65	210.65	136,300
2025-01-08	210.00	215.45	208.75	213.45	213.45	112,060
2025-01-06	210.40	211.10	208.50	209.50	209.50	72,870
2025-01-03	214.45	214.95	211.00	211.70	211.70	67,520
2024-12-30	212.85	218.80	211.15	214.15	214.15	204,920
2024-12-28	208.50	212.45	208.00	211.15	211.15	125,460
2024-12-27	205.90	209.20	205.45	208.50	208.50	195,330
2024-12-26	203.50	207.00	203.50	205.90	205.90	249,320
2024-12-25	201.30	205.50	200.40	203.50	203.50	304,660
2024-12-24	199.85	206.50	198.25	201.35	201.35	243,280
2024-12-23	202.20	207.00	197.55	199.05	199.05	264,060
2024-12-20	191.85	204.35	191.65	202.25	202.25	491,910
2024-12-19	190.35	194.95	190.00	191.85	191.85	295,190
2024-12-18	188.00	191.75	187.50	190.35	190.35	113,310
2024-12-17	188.20	193.00	186.30	188.00	188.00	202,410
2024-12-16	190.95	192.50	187.05	188.20	188.20	180,940
2024-12-13	186.45	193.00	185.00	190.95	190.95	262,900
2024-12-12	189.05	190.20	186.05	186.45	186.45	67,120
2024-12-11	190.75	191.55	185.10	186.05	186.05	105,520
2024-12-10	191.75	196.80	189.00	190.40	190.40	140,700
2024-12-09	189.00	193.25	188.70	192.00	192.00	145,060
2024-12-06	189.10	189.80	187.00	188.55	188.55	107,580
2024-12-05	187.70	189.80	185.05	189.10	189.10	120,990
2024-12-04	187.85	190.85	186.10	187.00	187.00	77,580
2024-12-03	191.90	192.45	183.10	186.85	186.85	179,710
2024-12-02	188.35	191.45	188.35	191.25	191.25	113,520
2024-11-29	186.85	189.35	185.80	187.85	187.85	131,650

← NewerPage 8 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.