Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 620.40 | 650.00 | 620.40 | 647.80 | 647.80 | 189,100 |
| 2024-09-04 | 590.00 | 619.80 | 590.00 | 617.20 | 617.20 | 91,516 |
| 2024-09-03 | 608.00 | 626.40 | 587.00 | 591.40 | 591.40 | 224,782 |
| 2024-09-02 | 646.60 | 646.60 | 581.00 | 609.00 | 609.00 | 375,011 |
| 2024-08-30 | 661.80 | 672.80 | 645.40 | 649.80 | 649.80 | 64,974 |
| 2024-08-29 | 675.00 | 680.00 | 649.20 | 667.80 | 667.80 | 114,601 |
| 2024-08-28 | 667.20 | 690.00 | 650.20 | 675.00 | 675.00 | 301,213 |
| 2024-08-27 | 664.00 | 680.00 | 661.20 | 667.20 | 667.20 | 113,653 |
| 2024-08-26 | 678.60 | 696.80 | 662.00 | 663.20 | 663.20 | 253,456 |
| 2024-08-23 | 659.20 | 674.80 | 640.20 | 666.00 | 666.00 | 369,667 |
| 2024-08-22 | 702.00 | 704.20 | 657.00 | 657.40 | 657.40 | 214,295 |
| 2024-08-21 | 703.80 | 708.80 | 700.80 | 702.00 | 702.00 | 54,077 |
| 2024-08-20 | 703.60 | 710.00 | 699.00 | 703.80 | 703.80 | 57,462 |
| 2024-08-19 | 710.00 | 716.80 | 703.20 | 703.60 | 703.60 | 74,319 |
| 2024-08-16 | 709.80 | 714.00 | 705.00 | 710.20 | 710.20 | 51,979 |
| 2024-08-15 | 703.00 | 715.60 | 696.80 | 712.20 | 712.20 | 223,408 |
| 2024-08-14 | 720.20 | 730.00 | 697.80 | 704.80 | 704.80 | 219,686 |
| 2024-08-13 | 692.00 | 726.20 | 688.60 | 720.40 | 720.40 | 176,318 |
| 2024-08-12 | 701.00 | 701.00 | 676.00 | 692.00 | 692.00 | 157,498 |
| 2024-08-09 | 700.00 | 709.80 | 695.00 | 701.60 | 701.60 | 39,904 |
| 2024-08-08 | 712.00 | 719.80 | 703.00 | 703.20 | 703.20 | 37,036 |
| 2024-08-07 | 707.60 | 713.20 | 697.00 | 713.00 | 713.00 | 99,591 |
| 2024-08-06 | 694.40 | 724.60 | 694.40 | 710.00 | 710.00 | 92,171 |
| 2024-08-05 | 708.80 | 717.80 | 690.00 | 699.20 | 699.20 | 120,466 |
| 2024-08-02 | 737.00 | 737.00 | 715.00 | 722.40 | 722.40 | 127,963 |
| 2024-08-01 | 732.80 | 740.80 | 732.80 | 737.00 | 737.00 | 47,363 |
| 2024-07-31 | 736.00 | 744.40 | 725.80 | 732.80 | 732.80 | 75,871 |
| 2024-07-30 | 724.20 | 749.20 | 722.60 | 735.40 | 735.40 | 120,728 |
| 2024-07-29 | 742.00 | 742.80 | 722.00 | 725.00 | 725.00 | 128,017 |
| 2024-07-26 | 761.80 | 771.40 | 729.40 | 748.00 | 748.00 | 248,187 |
| 2024-07-25 | 770.00 | 779.80 | 756.60 | 760.00 | 760.00 | 251,605 |
| 2024-07-24 | 739.00 | 781.40 | 732.60 | 778.00 | 778.00 | 527,852 |
| 2024-07-23 | 744.40 | 744.40 | 731.40 | 738.60 | 738.60 | 60,197 |
| 2024-07-22 | 720.00 | 745.00 | 719.20 | 744.00 | 744.00 | 190,546 |
| 2024-07-19 | 713.40 | 725.00 | 709.00 | 717.00 | 717.00 | 69,847 |
| 2024-07-18 | 696.40 | 715.00 | 691.40 | 713.00 | 713.00 | 101,793 |
| 2024-07-17 | 723.00 | 729.80 | 691.60 | 696.40 | 696.40 | 211,921 |
| 2024-07-16 | 699.60 | 736.80 | 689.60 | 719.80 | 719.80 | 124,537 |
| 2024-07-15 | 720.00 | 721.20 | 692.00 | 699.80 | 699.80 | 90,241 |
| 2024-07-12 | 721.00 | 729.80 | 702.00 | 716.20 | 716.20 | 129,259 |
| 2024-07-11 | 688.00 | 725.80 | 675.60 | 720.80 | 720.80 | 185,269 |
| 2024-07-10 | 723.00 | 723.00 | 678.20 | 680.00 | 680.00 | 156,867 |
| 2024-07-09 | 715.00 | 728.00 | 707.20 | 715.00 | 715.00 | 239,394 |
| 2024-07-08 | 740.20 | 745.00 | 719.80 | 725.00 | 725.00 | 173,501 |
| 2024-07-05 | 744.60 | 748.80 | 735.00 | 745.80 | 667.80 | 127,271 |
| 2024-07-04 | 757.00 | 763.20 | 733.20 | 747.00 | 668.87 | 261,234 |
| 2024-07-03 | 764.20 | 776.80 | 754.00 | 760.00 | 680.51 | 157,100 |
| 2024-07-02 | 759.40 | 773.80 | 749.00 | 764.20 | 684.28 | 176,663 |
| 2024-07-01 | 731.20 | 760.00 | 730.60 | 758.00 | 678.72 | 196,881 |
| 2024-06-28 | 738.60 | 747.00 | 734.00 | 737.20 | 660.10 | 72,494 |
| 2024-06-27 | 760.00 | 764.80 | 736.00 | 738.60 | 661.35 | 144,798 |
| 2024-06-26 | 759.00 | 766.20 | 753.00 | 759.80 | 680.34 | 78,731 |
| 2024-06-25 | 762.20 | 764.60 | 750.60 | 754.20 | 675.32 | 72,510 |
| 2024-06-24 | 764.20 | 782.60 | 759.60 | 764.60 | 684.63 | 161,933 |
| 2024-06-21 | 764.40 | 780.00 | 758.40 | 767.40 | 687.14 | 142,861 |
| 2024-06-20 | 764.60 | 779.00 | 751.00 | 761.40 | 681.77 | 254,574 |
| 2024-06-19 | 769.00 | 787.00 | 745.00 | 764.40 | 684.45 | 323,110 |
| 2024-06-18 | 796.00 | 796.80 | 762.00 | 769.60 | 689.11 | 220,939 |
| 2024-06-17 | 823.80 | 823.80 | 791.60 | 795.80 | 712.57 | 237,912 |
| 2024-06-14 | 786.20 | 823.00 | 777.40 | 818.80 | 733.17 | 343,307 |
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.