Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	190.00	191.00	184.25	185.15	185.15	229,600
2024-11-27	187.80	191.00	184.00	186.85	186.85	299,390
2024-11-26	190.00	192.40	187.30	187.85	187.85	199,890
2024-11-25	191.85	192.95	189.15	190.70	190.70	148,220
2024-11-22	192.10	194.40	192.10	193.05	193.05	98,290
2024-11-21	193.45	194.50	190.65	191.55	191.55	130,830
2024-11-20	195.00	196.80	191.15	192.65	192.65	143,050
2024-11-19	199.75	199.75	192.90	194.30	194.30	243,780
2024-11-18	197.00	201.35	194.30	199.90	199.90	209,390
2024-11-15	196.40	197.70	194.30	197.15	197.15	213,940
2024-11-14	198.55	199.70	196.10	196.20	196.20	144,500
2024-11-13	200.55	202.20	198.00	199.70	199.70	238,510
2024-11-12	205.50	206.35	200.25	201.35	201.35	221,340
2024-11-11	206.75	209.70	201.30	205.50	205.50	466,290
2024-11-08	204.30	208.00	202.90	206.15	206.15	565,990
2024-11-07	197.50	204.00	196.35	201.95	201.95	193,740
2024-11-06	196.10	199.15	195.35	198.00	198.00	260,710
2024-11-05	191.75	196.65	191.40	194.30	194.30	145,460
2024-11-02	190.20	191.95	190.05	190.60	190.60	40,900
2024-11-01	191.85	193.50	185.20	190.15	190.15	363,420
2024-10-31	194.65	194.65	191.60	191.70	191.70	71,340
2024-10-30	191.00	195.95	190.30	195.20	195.20	169,660
2024-10-29	188.50	191.70	188.00	190.90	190.90	154,510
2024-10-28	192.95	193.45	187.00	188.50	188.50	232,830
2024-10-25	196.15	198.10	191.95	193.60	193.60	305,740
2024-10-24	193.15	198.00	193.10	196.15	196.15	103,040
2024-10-23	193.50	196.05	193.50	193.70	193.70	120,900
2024-10-22	196.85	197.10	194.00	194.60	194.60	88,810
2024-10-21	198.75	198.75	196.50	196.80	196.80	59,120
2024-10-18	199.65	200.00	196.25	197.15	197.15	81,360
2024-10-17	198.30	201.85	198.30	198.80	198.80	69,300
2024-10-16	199.90	202.50	198.60	199.65	199.65	109,490
2024-10-15	198.00	200.00	197.30	199.90	199.90	89,230
2024-10-14	195.65	198.95	193.30	197.30	197.30	124,430
2024-10-11	195.70	196.65	193.65	195.25	195.25	143,620
2024-10-10	196.00	198.15	195.65	195.65	195.65	64,070
2024-10-09	198.00	198.35	195.00	195.55	195.55	94,770
2024-10-08	197.90	199.65	196.20	198.40	198.40	105,440
2024-10-07	199.00	203.80	197.00	198.10	198.10	240,610
2024-10-04	199.80	201.35	198.85	200.25	200.25	144,450
2024-10-03	197.25	202.00	196.00	199.80	199.80	227,200
2024-10-02	195.95	203.00	194.40	196.85	196.85	742,240
2024-10-01	196.00	196.15	192.40	193.75	193.75	162,600
2024-09-30	195.15	195.95	194.00	194.80	194.80	166,950
2024-09-27	193.20	194.60	192.85	193.85	193.85	138,800
2024-09-26	196.45	196.45	191.50	192.55	192.55	217,990
2024-09-25	198.30	199.70	192.50	194.70	194.70	219,480
2024-09-24	200.45	202.75	194.75	196.90	196.90	185,310
2024-09-23	198.00	200.45	197.80	200.05	200.05	166,290
2024-09-20	194.75	198.70	194.10	197.60	197.60	163,220
2024-09-19	195.30	197.05	191.45	194.75	194.75	236,590
2024-09-18	199.00	199.00	194.80	195.10	195.10	184,390
2024-09-17	197.20	199.85	194.40	197.00	197.00	181,780
2024-09-16	195.45	198.00	193.65	197.00	197.00	213,670
2024-09-13	189.90	196.00	185.00	193.25	193.25	414,380
2024-09-12	193.55	193.55	188.15	189.90	189.90	171,330
2024-09-11	194.80	197.15	192.00	195.00	195.00	96,800
2024-09-10	201.85	202.90	192.55	194.80	194.80	222,760
2024-09-09	192.70	202.70	191.60	198.10	198.10	420,690
2024-09-06	196.00	196.00	190.40	191.30	191.30	279,170

← NewerPage 9 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.