Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 941.20 | 948.20 | 930.40 | 945.00 | 846.17 | 658,840 |
| 2024-03-19 | 934.00 | 941.80 | 922.40 | 934.80 | 837.03 | 887,508 |
| 2024-03-18 | 925.00 | 942.00 | 900.00 | 932.80 | 835.24 | 1,507,509 |
| 2024-03-15 | 1,005.20 | 1,034.40 | 895.00 | 924.40 | 827.72 | 5,791,830 |
| 2024-03-14 | 994.80 | 1,023.20 | 982.40 | 1,005.00 | 899.89 | 2,662,002 |
| 2024-03-13 | 990.80 | 997.80 | 981.60 | 991.00 | 887.36 | 434,734 |
| 2024-03-12 | 991.20 | 991.20 | 977.40 | 987.00 | 883.77 | 461,553 |
| 2024-03-11 | 985.00 | 1,005.00 | 978.20 | 991.00 | 887.36 | 699,187 |
| 2024-03-07 | 987.40 | 998.00 | 976.00 | 983.00 | 880.19 | 851,008 |
| 2024-03-06 | 1,003.00 | 1,027.00 | 993.00 | 997.80 | 893.44 | 1,550,242 |
| 2024-03-05 | 995.00 | 1,013.80 | 972.20 | 1,000.00 | 895.41 | 1,300,250 |
| 2024-03-04 | 985.00 | 1,022.80 | 981.00 | 992.00 | 888.25 | 1,289,421 |
| 2024-03-01 | 980.00 | 997.80 | 963.80 | 984.40 | 881.45 | 2,037,177 |
| 2024-02-29 | 1,010.00 | 1,027.80 | 971.40 | 983.40 | 880.55 | 3,456,619 |
| 2024-02-28 | 974.00 | 1,056.60 | 968.00 | 1,010.00 | 904.37 | 10,638,000 |
| 2024-02-27 | 875.00 | 966.00 | 864.00 | 966.00 | 864.97 | 3,154,748 |
| 2024-02-26 | 839.00 | 877.80 | 822.20 | 877.80 | 785.99 | 1,471,928 |
| 2024-02-22 | 765.20 | 809.00 | 765.20 | 806.60 | 722.24 | 388,050 |
| 2024-02-21 | 780.40 | 788.20 | 760.60 | 770.00 | 689.47 | 283,256 |
| 2024-02-20 | 798.00 | 798.00 | 781.40 | 794.40 | 711.32 | 239,530 |
| 2024-02-19 | 817.40 | 827.00 | 796.40 | 800.00 | 716.33 | 190,896 |
| 2024-02-16 | 817.40 | 829.80 | 800.40 | 817.40 | 731.91 | 326,778 |
| 2024-02-15 | 803.20 | 839.60 | 795.00 | 817.40 | 731.91 | 631,467 |
| 2024-02-14 | 789.40 | 830.00 | 785.60 | 810.00 | 725.29 | 834,486 |
| 2024-02-13 | 775.00 | 804.80 | 774.20 | 790.00 | 707.38 | 315,097 |
| 2024-02-12 | 752.20 | 778.80 | 752.00 | 773.00 | 692.16 | 266,400 |
| 2024-02-09 | 765.00 | 768.00 | 748.00 | 750.40 | 671.92 | 182,870 |
| 2024-02-08 | 770.20 | 776.00 | 755.00 | 761.20 | 681.59 | 153,006 |
| 2024-02-07 | 757.40 | 773.00 | 753.00 | 770.00 | 689.47 | 201,607 |
| 2024-02-06 | 755.00 | 765.00 | 745.00 | 757.40 | 678.19 | 169,315 |
| 2024-02-05 | 763.00 | 771.40 | 746.00 | 752.40 | 673.71 | 198,138 |
| 2024-02-02 | 735.80 | 764.00 | 733.40 | 763.00 | 683.20 | 369,131 |
| 2024-02-01 | 732.20 | 736.80 | 729.80 | 735.80 | 658.85 | 75,863 |
| 2024-01-31 | 741.20 | 747.00 | 727.20 | 733.00 | 656.34 | 148,116 |
| 2024-01-30 | 748.60 | 753.00 | 741.40 | 744.00 | 666.19 | 110,812 |
| 2024-01-29 | 743.20 | 750.20 | 743.20 | 748.40 | 670.13 | 70,431 |
| 2024-01-26 | 758.00 | 758.20 | 744.20 | 744.60 | 666.73 | 154,534 |
| 2024-01-25 | 748.00 | 761.00 | 738.40 | 758.40 | 679.08 | 127,094 |
| 2024-01-24 | 749.20 | 750.00 | 741.00 | 749.80 | 671.38 | 128,410 |
| 2024-01-23 | 753.40 | 757.00 | 745.40 | 751.00 | 672.46 | 187,002 |
| 2024-01-22 | 729.80 | 754.80 | 724.40 | 753.40 | 674.61 | 483,044 |
| 2024-01-19 | 722.60 | 727.60 | 712.80 | 719.40 | 644.16 | 154,076 |
| 2024-01-18 | 719.00 | 724.80 | 711.80 | 719.40 | 644.16 | 65,105 |
| 2024-01-17 | 718.60 | 733.40 | 711.00 | 714.80 | 640.04 | 375,729 |
| 2024-01-16 | 684.00 | 723.80 | 681.60 | 720.00 | 644.70 | 475,433 |
| 2024-01-15 | 689.40 | 691.80 | 676.00 | 681.20 | 609.96 | 68,927 |
| 2024-01-12 | 685.00 | 693.40 | 681.60 | 685.00 | 613.36 | 63,925 |
| 2024-01-11 | 694.80 | 698.40 | 684.00 | 684.60 | 613.00 | 91,082 |
| 2024-01-10 | 680.00 | 705.00 | 677.40 | 694.80 | 622.13 | 259,428 |
| 2024-01-09 | 680.00 | 695.00 | 669.40 | 680.00 | 608.88 | 158,578 |
| 2024-01-08 | 646.20 | 682.40 | 646.20 | 679.20 | 608.17 | 283,540 |
| 2024-01-05 | 652.40 | 654.60 | 646.00 | 649.60 | 581.66 | 20,774 |
| 2024-01-04 | 657.20 | 659.60 | 640.20 | 652.20 | 583.99 | 41,316 |
| 2024-01-03 | 650.00 | 660.20 | 643.40 | 655.40 | 586.85 | 48,998 |
| 2023-12-29 | 621.60 | 654.00 | 620.00 | 650.00 | 582.02 | 183,382 |
| 2023-12-28 | 629.20 | 631.60 | 613.40 | 621.80 | 556.77 | 100,878 |
| 2023-12-27 | 632.60 | 648.00 | 624.20 | 629.20 | 563.39 | 89,882 |
| 2023-12-26 | 644.80 | 648.60 | 625.00 | 632.60 | 566.44 | 80,675 |
| 2023-12-25 | 643.80 | 655.00 | 643.80 | 644.80 | 577.36 | 39,654 |
| 2023-12-22 | 639.60 | 651.00 | 638.20 | 643.80 | 576.47 | 37,297 |
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.