Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	653.00	653.00	631.60	639.20	572.35	67,434
2023-12-20	656.60	661.60	650.00	652.40	584.17	43,642
2023-12-19	645.00	658.00	645.00	656.60	587.93	56,980
2023-12-18	650.40	660.00	641.40	648.00	580.23	82,574
2023-12-15	625.20	654.80	622.60	652.20	583.99	101,403
2023-12-14	654.80	663.00	626.00	628.80	563.04	144,859
2023-12-13	643.00	665.00	640.20	656.60	587.93	101,624
2023-12-12	636.40	649.80	629.00	643.20	575.93	89,760
2023-12-11	638.00	645.00	623.00	634.20	567.87	118,507
2023-12-08	624.00	639.80	617.20	638.00	571.27	157,913
2023-12-07	609.20	630.00	595.20	622.00	556.95	308,946
2023-12-06	636.00	644.00	605.00	615.00	550.68	181,927
2023-12-05	641.60	657.60	626.00	636.80	570.20	186,169
2023-12-04	647.00	675.20	632.20	637.60	570.92	120,453
2023-12-01	655.00	664.40	641.40	647.20	579.51	95,825
2023-11-30	662.80	673.80	655.40	657.40	588.65	39,738
2023-11-29	650.00	675.60	643.60	668.60	598.67	107,774
2023-11-28	651.00	655.00	640.40	650.00	582.02	68,766
2023-11-27	670.40	672.00	641.20	651.60	583.45	104,935
2023-11-24	661.00	674.40	658.00	672.20	601.90	74,283
2023-11-23	680.00	680.60	655.20	661.00	591.87	54,896
2023-11-22	685.00	685.00	679.40	680.00	608.88	25,818
2023-11-21	684.80	690.60	682.00	684.80	613.18	23,091
2023-11-20	683.00	695.20	683.00	690.60	618.37	65,982
2023-11-17	687.00	697.00	678.20	684.00	612.46	77,087
2023-11-16	685.00	715.00	683.00	688.60	616.58	149,038
2023-11-15	676.00	694.00	669.20	686.20	614.43	117,156
2023-11-14	698.00	698.00	672.40	677.60	606.73	129,109
2023-11-13	707.40	712.00	695.00	696.80	623.92	88,236
2023-11-10	699.20	712.00	693.00	707.40	633.42	78,754
2023-11-09	696.20	704.00	690.00	701.20	627.86	93,236
2023-11-08	693.00	705.80	690.60	696.20	623.39	100,954
2023-11-07	677.40	719.00	672.80	693.00	620.52	229,229
2023-11-06	677.40	680.80	668.20	675.60	604.94	64,671
2023-11-03	674.80	680.00	665.60	677.40	606.55	57,857
2023-11-02	671.60	682.20	668.00	675.00	604.40	133,447
2023-11-01	662.80	679.60	653.20	670.40	600.29	222,325
2023-10-31	692.80	695.80	661.00	664.60	595.09	433,778
2023-10-30	709.00	725.00	690.40	692.80	620.34	269,288
2023-10-27	713.80	719.20	686.40	709.00	634.85	164,996
2023-10-26	742.60	763.80	712.40	714.00	639.33	205,211
2023-10-25	729.20	746.00	725.20	741.20	663.68	90,950
2023-10-24	737.00	739.40	729.00	730.00	653.65	34,014
2023-10-23	730.00	739.60	725.60	737.60	660.46	82,236
2023-10-20	727.00	746.20	721.20	728.20	652.04	185,625
2023-10-19	727.80	734.00	718.40	727.80	651.68	97,486
2023-10-18	739.00	744.60	727.20	729.80	653.47	121,239
2023-10-17	743.00	750.00	736.00	739.00	661.71	85,485
2023-10-16	721.60	744.60	716.60	742.60	664.93	210,134
2023-10-13	724.00	728.00	716.20	721.40	645.95	59,485
2023-10-12	702.20	720.00	685.00	720.00	644.70	112,080
2023-10-11	713.40	728.00	702.80	711.00	636.64	175,885
2023-10-10	696.40	713.00	683.40	711.80	637.36	177,420
2023-10-09	696.80	705.00	691.80	691.80	619.45	85,571
2023-10-06	679.60	697.00	678.80	696.80	623.92	69,014
2023-10-05	679.60	683.00	668.00	681.20	609.96	100,460
2023-10-04	687.60	695.40	675.80	679.60	608.52	111,460
2023-10-03	693.60	698.40	672.40	686.80	614.97	254,690
2023-10-02	705.40	718.40	687.00	691.20	618.91	154,807
2023-09-29	692.00	718.60	690.00	705.40	631.63	183,180

← NewerPage 13 of 22 · 1,273 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.