Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 534.00 | 563.00 | 531.20 | 553.80 | 553.80 | 305,110 |
| 2026-10-19 | 531.20 | 537.00 | 526.40 | 528.40 | 528.40 | 34,475 |
| 2026-10-16 | 516.00 | 531.80 | 516.00 | 527.00 | 527.00 | 48,957 |
| 2026-10-15 | 529.00 | 532.80 | 511.00 | 518.40 | 518.40 | 99,026 |
| 2026-10-14 | 531.80 | 537.80 | 526.60 | 532.60 | 532.60 | 77,713 |
| 2026-10-13 | 527.00 | 538.80 | 526.00 | 528.20 | 528.20 | 68,437 |
| 2026-10-12 | 504.80 | 533.00 | 500.00 | 527.00 | 527.00 | 358,349 |
| 2026-10-09 | 501.80 | 509.20 | 499.60 | 507.20 | 507.20 | 69,898 |
| 2026-10-08 | 495.80 | 508.40 | 486.00 | 501.00 | 501.00 | 107,643 |
| 2026-10-07 | 483.20 | 498.00 | 483.20 | 492.40 | 492.40 | 55,275 |
| 2026-10-06 | 484.40 | 487.60 | 481.20 | 485.00 | 485.00 | 34,779 |
| 2026-10-05 | 476.80 | 483.60 | 470.80 | 480.00 | 480.00 | 20,762 |
| 2026-10-02 | 474.80 | 487.40 | 468.60 | 474.60 | 474.60 | 86,637 |
| 2026-10-01 | 474.60 | 478.20 | 471.00 | 474.80 | 474.80 | 33,514 |
| 2026-09-30 | 479.60 | 482.80 | 473.40 | 475.00 | 475.00 | 32,623 |
| 2026-09-29 | 489.40 | 490.40 | 474.40 | 482.00 | 482.00 | 86,912 |
| 2026-09-28 | 494.20 | 497.40 | 488.60 | 489.60 | 489.60 | 40,250 |
| 2026-09-25 | 498.00 | 499.00 | 491.00 | 495.60 | 495.60 | 47,011 |
| 2026-09-24 | 506.40 | 507.60 | 493.20 | 497.60 | 497.60 | 66,541 |
| 2026-09-23 | 505.60 | 508.80 | 500.00 | 504.80 | 504.80 | 25,491 |
| 2026-09-22 | 507.00 | 518.80 | 500.80 | 504.20 | 504.20 | 67,064 |
| 2026-09-21 | 505.80 | 512.20 | 499.80 | 501.80 | 501.80 | 24,314 |
| 2026-09-18 | 515.40 | 518.60 | 505.80 | 510.00 | 510.00 | 27,165 |
| 2026-09-17 | 521.60 | 522.00 | 509.80 | 513.60 | 513.60 | 16,830 |
| 2026-09-16 | 526.60 | 530.80 | 519.00 | 521.00 | 521.00 | 36,258 |
| 2026-09-15 | 524.20 | 533.60 | 521.60 | 529.80 | 529.80 | 73,102 |
| 2026-09-14 | 514.00 | 526.00 | 513.20 | 524.80 | 524.80 | 46,783 |
| 2026-09-11 | 518.00 | 521.40 | 508.40 | 513.00 | 513.00 | 37,280 |
| 2026-09-10 | 517.20 | 519.00 | 514.00 | 516.60 | 516.60 | 18,705 |
| 2026-09-09 | 521.20 | 522.80 | 513.20 | 516.60 | 516.60 | 13,714 |
| 2026-09-08 | 527.60 | 529.00 | 518.60 | 521.80 | 521.80 | 33,710 |
| 2026-09-07 | 526.20 | 532.60 | 509.60 | 527.20 | 527.20 | 99,555 |
| 2026-09-04 | 522.80 | 539.00 | 515.00 | 530.40 | 530.40 | 121,198 |
| 2026-09-03 | 511.20 | 523.00 | 510.00 | 520.60 | 520.60 | 51,108 |
| 2026-09-02 | 505.00 | 512.00 | 503.00 | 509.60 | 509.60 | 8,001 |
| 2026-09-01 | 504.60 | 515.40 | 501.00 | 512.80 | 512.80 | 43,474 |
| 2026-08-31 | 495.80 | 508.40 | 492.60 | 503.00 | 503.00 | 73,879 |
| 2026-08-28 | 505.40 | 510.00 | 486.40 | 492.60 | 492.60 | 194,144 |
| 2026-08-27 | 502.80 | 508.80 | 496.20 | 503.20 | 503.20 | 26,281 |
| 2026-08-26 | 517.00 | 523.40 | 498.40 | 509.00 | 509.00 | 74,130 |
| 2026-08-25 | 510.60 | 522.40 | 504.80 | 512.60 | 512.60 | 71,920 |
| 2026-08-24 | 519.60 | 521.00 | 500.00 | 509.80 | 509.80 | 57,932 |
| 2026-08-21 | 519.60 | 523.40 | 505.40 | 518.40 | 518.40 | 60,884 |
| 2026-08-20 | 531.60 | 538.00 | 512.40 | 518.00 | 518.00 | 38,410 |
| 2026-08-19 | 525.00 | 534.00 | 520.00 | 530.80 | 530.80 | 41,069 |
| 2026-08-18 | 506.20 | 528.60 | 502.00 | 522.80 | 522.80 | 67,634 |
| 2026-08-17 | 518.40 | 522.40 | 501.00 | 503.00 | 503.00 | 95,957 |
| 2026-08-14 | 531.00 | 544.80 | 511.20 | 519.40 | 519.40 | 76,496 |
| 2026-08-13 | 555.60 | 556.40 | 518.40 | 527.60 | 527.60 | 115,205 |
| 2026-08-12 | 569.60 | 573.60 | 553.20 | 560.00 | 560.00 | 25,779 |
| 2026-08-11 | 571.20 | 578.00 | 566.00 | 568.60 | 568.60 | 24,300 |
| 2026-08-10 | 561.00 | 573.20 | 559.20 | 569.40 | 569.40 | 49,591 |
| 2026-08-07 | 559.00 | 569.80 | 558.20 | 561.60 | 561.60 | 46,433 |
| 2026-08-06 | 568.00 | 569.60 | 555.00 | 558.00 | 558.00 | 71,816 |
| 2026-08-05 | 566.00 | 568.40 | 555.20 | 564.60 | 564.60 | 39,294 |
| 2026-08-04 | 563.60 | 566.40 | 553.40 | 561.40 | 561.40 | 77,903 |
| 2026-08-03 | 550.40 | 564.80 | 550.40 | 564.40 | 564.40 | 137,006 |
| 2026-07-31 | 538.60 | 559.00 | 532.60 | 550.00 | 550.00 | 251,729 |
| 2026-07-30 | 533.80 | 547.00 | 530.20 | 534.60 | 534.60 | 84,195 |
| 2026-07-29 | 528.00 | 537.00 | 510.00 | 531.80 | 531.80 | 86,028 |
Page 1 of 22 · 1,272 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-07 | 78.0000 RUB |
| 2023-07-07 | 78.0000 RUB |
| 2023-05-11 | 39.0000 RUB |
| 2021-05-11 | 39.0000 RUB |
| 2020-10-12 | 20.0000 RUB |
| 2020-05-12 | 30.0000 RUB |
| 2019-07-10 | 78.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.