Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 735.00 | 793.20 | 726.40 | 783.20 | 701.29 | 279,038 |
| 2024-06-11 | 798.00 | 799.00 | 765.00 | 777.60 | 696.27 | 286,914 |
| 2024-06-10 | 817.00 | 828.40 | 796.20 | 798.00 | 714.54 | 191,577 |
| 2024-06-07 | 806.20 | 843.80 | 804.60 | 813.00 | 727.97 | 402,852 |
| 2024-06-06 | 820.00 | 827.00 | 800.60 | 803.00 | 719.02 | 304,501 |
| 2024-06-05 | 805.00 | 849.00 | 800.80 | 820.80 | 734.96 | 854,662 |
| 2024-06-04 | 781.80 | 805.00 | 776.00 | 798.00 | 714.54 | 220,519 |
| 2024-06-03 | 779.40 | 803.00 | 738.00 | 780.20 | 698.60 | 464,231 |
| 2024-05-31 | 798.00 | 799.60 | 774.20 | 779.40 | 697.89 | 396,771 |
| 2024-05-30 | 792.00 | 819.60 | 787.20 | 803.40 | 719.38 | 429,091 |
| 2024-05-29 | 789.00 | 803.40 | 780.00 | 791.40 | 708.63 | 256,274 |
| 2024-05-28 | 782.60 | 816.00 | 775.00 | 787.60 | 705.23 | 621,753 |
| 2024-05-27 | 800.00 | 805.00 | 772.00 | 780.00 | 698.42 | 821,484 |
| 2024-05-24 | 845.00 | 845.00 | 796.20 | 802.40 | 718.48 | 1,074,644 |
| 2024-05-23 | 856.80 | 856.80 | 834.00 | 845.00 | 756.63 | 575,617 |
| 2024-05-22 | 886.80 | 890.20 | 848.60 | 859.20 | 769.34 | 393,845 |
| 2024-05-21 | 900.40 | 901.20 | 875.60 | 885.60 | 792.98 | 432,488 |
| 2024-05-20 | 939.20 | 941.60 | 892.60 | 900.40 | 806.23 | 454,170 |
| 2024-05-17 | 945.00 | 947.00 | 932.60 | 939.20 | 840.97 | 129,809 |
| 2024-05-16 | 938.20 | 944.40 | 926.40 | 942.00 | 843.48 | 213,554 |
| 2024-05-15 | 943.00 | 952.00 | 931.00 | 938.20 | 840.08 | 219,486 |
| 2024-05-14 | 931.00 | 944.60 | 930.40 | 943.00 | 844.38 | 182,491 |
| 2024-05-13 | 940.60 | 942.80 | 926.00 | 934.00 | 836.32 | 167,021 |
| 2024-05-10 | 943.20 | 943.40 | 937.20 | 940.60 | 842.23 | 73,500 |
| 2024-05-08 | 946.60 | 949.80 | 936.40 | 943.00 | 844.38 | 152,277 |
| 2024-05-07 | 942.00 | 955.40 | 939.00 | 946.60 | 847.60 | 231,849 |
| 2024-05-06 | 943.80 | 953.00 | 930.00 | 942.00 | 843.48 | 608,811 |
| 2024-05-03 | 967.00 | 968.00 | 924.80 | 943.80 | 845.09 | 2,213,026 |
| 2024-05-02 | 1,025.60 | 1,025.60 | 968.80 | 969.00 | 867.66 | 2,688,908 |
| 2024-04-30 | 1,121.20 | 1,146.80 | 1,110.40 | 1,139.60 | 1,020.41 | 954,573 |
| 2024-04-29 | 1,121.60 | 1,130.00 | 1,107.40 | 1,121.20 | 1,003.94 | 482,424 |
| 2024-04-27 | 1,116.00 | 1,128.00 | 1,109.20 | 1,121.00 | 1,003.76 | 524,297 |
| 2024-04-26 | 1,117.20 | 1,119.60 | 1,105.00 | 1,114.60 | 998.03 | 253,432 |
| 2024-04-25 | 1,109.80 | 1,122.80 | 1,093.20 | 1,113.40 | 996.95 | 493,282 |
| 2024-04-24 | 1,093.00 | 1,107.60 | 1,066.40 | 1,106.80 | 991.04 | 685,401 |
| 2024-04-23 | 1,114.80 | 1,118.00 | 1,091.00 | 1,095.00 | 980.48 | 493,024 |
| 2024-04-22 | 1,107.60 | 1,125.80 | 1,107.60 | 1,118.20 | 1,001.25 | 239,295 |
| 2024-04-19 | 1,122.40 | 1,129.80 | 1,110.00 | 1,114.80 | 998.21 | 315,403 |
| 2024-04-18 | 1,130.00 | 1,139.80 | 1,091.20 | 1,122.00 | 1,004.65 | 582,654 |
| 2024-04-17 | 1,136.00 | 1,144.00 | 1,105.60 | 1,119.00 | 1,001.97 | 594,787 |
| 2024-04-16 | 1,137.00 | 1,142.80 | 1,122.00 | 1,135.80 | 1,017.01 | 263,241 |
| 2024-04-15 | 1,117.60 | 1,152.00 | 1,117.60 | 1,136.00 | 1,017.19 | 731,502 |
| 2024-04-12 | 1,130.00 | 1,140.00 | 1,067.20 | 1,117.60 | 1,000.72 | 770,383 |
| 2024-04-11 | 1,150.00 | 1,164.60 | 1,113.40 | 1,130.00 | 1,011.82 | 1,024,165 |
| 2024-04-10 | 1,130.20 | 1,149.00 | 1,121.00 | 1,148.00 | 1,027.94 | 1,216,333 |
| 2024-04-09 | 1,088.80 | 1,132.20 | 1,080.20 | 1,126.00 | 1,008.24 | 2,156,346 |
| 2024-04-08 | 1,026.80 | 1,088.40 | 1,025.80 | 1,084.40 | 970.99 | 1,259,949 |
| 2024-04-05 | 1,016.00 | 1,029.60 | 1,006.20 | 1,022.00 | 915.11 | 528,295 |
| 2024-04-04 | 1,003.80 | 1,018.00 | 1,002.40 | 1,017.00 | 910.64 | 296,582 |
| 2024-04-03 | 1,008.00 | 1,008.00 | 993.20 | 1,002.20 | 897.38 | 218,625 |
| 2024-04-02 | 997.00 | 1,014.80 | 994.00 | 1,000.60 | 895.95 | 413,652 |
| 2024-04-01 | 979.40 | 1,000.00 | 970.20 | 996.80 | 892.55 | 505,716 |
| 2024-03-29 | 970.00 | 983.60 | 952.00 | 970.00 | 868.55 | 589,505 |
| 2024-03-28 | 932.00 | 989.00 | 926.00 | 969.40 | 868.01 | 801,658 |
| 2024-03-27 | 937.00 | 939.60 | 923.60 | 929.20 | 832.02 | 192,843 |
| 2024-03-26 | 942.00 | 946.00 | 932.00 | 937.00 | 839.00 | 191,875 |
| 2024-03-25 | 940.00 | 946.00 | 911.00 | 942.40 | 843.84 | 369,814 |
| 2024-03-22 | 957.00 | 957.00 | 938.00 | 945.00 | 846.17 | 216,206 |
| 2024-03-21 | 948.80 | 949.00 | 936.80 | 940.60 | 842.23 | 207,942 |
| 2024-03-20 | 941.20 | 948.20 | 930.40 | 945.00 | 846.17 | 658,840 |
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.