Public Joint stock company Rosseti Lenenergo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	351.25	358.85	349.80	350.75	350.75	206,960
2026-10-16	343.00	354.90	343.00	350.90	350.90	109,530
2026-10-15	342.40	344.40	339.75	340.15	340.15	157,990
2026-10-14	347.00	351.60	337.90	342.55	342.55	201,770
2026-10-13	342.00	349.20	340.90	346.50	346.50	211,830
2026-10-12	335.05	341.90	334.20	339.90	339.90	200,460
2026-10-09	334.30	336.15	332.60	334.20	334.20	113,740
2026-10-08	337.60	337.65	332.50	334.25	334.25	71,740
2026-10-07	335.15	339.85	335.00	336.80	336.80	113,250
2026-10-06	336.95	337.85	334.25	336.20	336.20	89,030
2026-10-05	331.95	337.00	331.05	336.50	336.50	152,930
2026-10-02	332.75	333.85	331.15	331.95	331.95	94,710
2026-10-01	332.60	334.75	330.00	333.05	333.05	97,450
2026-09-30	333.95	335.55	330.00	332.20	332.20	105,980
2026-09-29	332.80	335.40	330.00	334.80	334.80	90,340
2026-09-28	335.85	337.25	332.00	333.00	333.00	101,360
2026-09-25	336.45	337.35	333.65	335.85	335.85	92,870
2026-09-24	335.10	337.65	333.00	334.90	334.90	274,250
2026-09-23	335.00	337.95	334.30	334.30	334.30	78,860
2026-09-22	331.20	337.45	331.20	334.65	334.65	71,390
2026-09-21	335.00	337.25	331.75	333.85	333.85	85,850
2026-09-18	330.80	337.00	330.80	336.50	336.50	116,370
2026-09-17	335.90	337.40	329.95	333.05	333.05	114,010
2026-09-16	341.00	341.00	333.25	335.65	335.65	95,930
2026-09-15	341.20	342.20	337.00	340.50	340.50	86,710
2026-09-14	336.10	343.60	336.10	341.35	341.35	160,650
2026-09-11	334.30	337.80	331.30	336.05	336.05	142,210
2026-09-10	335.00	335.00	332.00	333.25	333.25	72,920
2026-09-09	338.05	338.05	331.05	333.95	333.95	98,660
2026-09-08	336.10	341.00	333.85	338.50	338.50	113,580
2026-09-07	336.50	338.05	332.25	335.65	335.65	97,490
2026-09-04	334.60	336.50	331.20	335.05	335.05	91,570
2026-09-03	333.90	334.55	329.85	332.95	332.95	93,720
2026-09-02	333.90	335.60	331.35	333.85	333.85	60,510
2026-09-01	335.80	338.90	329.35	337.60	337.60	137,980
2026-08-31	335.85	336.00	332.00	334.70	334.70	104,090
2026-08-28	335.65	338.75	328.50	334.70	334.70	156,850
2026-08-27	331.00	335.70	327.00	334.20	334.20	123,880
2026-08-26	337.55	337.55	329.10	332.85	332.85	101,220
2026-08-25	332.80	338.80	331.00	333.75	333.75	132,760
2026-08-24	342.95	342.95	327.00	332.60	332.60	233,430
2026-08-21	341.45	344.55	339.20	342.00	342.00	68,460
2026-08-20	339.75	344.85	336.50	341.05	341.05	157,170
2026-08-19	339.50	342.00	334.55	338.35	338.35	101,260
2026-08-18	334.75	344.50	334.75	339.05	339.05	142,030
2026-08-17	334.50	334.95	320.20	328.35	328.35	267,710
2026-08-14	339.50	345.00	325.00	330.75	330.75	304,690
2026-08-13	350.40	355.20	336.75	342.70	342.70	277,180
2026-08-12	360.85	363.00	349.00	355.20	355.20	180,120
2026-08-11	361.45	362.50	359.20	360.20	360.20	108,050
2026-08-10	355.55	361.50	355.50	359.50	359.50	146,250
2026-08-07	358.25	359.55	354.00	357.00	357.00	165,600
2026-08-06	357.55	360.45	351.20	359.10	359.10	237,880
2026-08-05	353.00	357.50	350.20	356.65	356.65	171,890
2026-08-04	347.95	353.00	342.15	349.90	349.90	248,400
2026-08-03	345.95	348.80	341.20	346.20	346.20	143,060
2026-07-31	340.00	350.00	338.30	347.70	347.70	347,640
2026-07-30	342.55	350.00	337.05	338.10	338.10	341,360
2026-07-29	333.55	343.95	332.20	339.95	339.95	230,760
2026-07-28	335.25	335.50	327.95	330.25	330.25	157,570

Page 1 of 5 · 254 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.