Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	692.00	710.00	686.00	691.60	619.27	244,587
2023-09-27	664.40	697.60	664.40	694.20	621.60	334,521
2023-09-26	665.20	673.00	654.80	664.20	594.73	103,624
2023-09-25	657.20	678.00	636.80	665.40	595.81	229,030
2023-09-22	630.20	652.00	619.00	651.20	583.09	330,000
2023-09-21	660.00	660.00	630.40	630.80	564.83	404,710
2023-09-20	700.40	701.80	651.40	664.00	594.56	795,838
2023-09-19	722.00	730.00	690.00	703.40	629.83	256,858
2023-09-18	725.20	739.60	720.20	725.40	649.53	146,710
2023-09-15	707.00	726.00	682.60	725.00	649.18	426,258
2023-09-14	722.40	724.40	670.00	707.20	633.24	300,358
2023-09-13	729.80	740.00	721.20	724.60	648.82	71,171
2023-09-12	717.00	732.00	716.20	729.80	653.47	126,033
2023-09-11	742.40	748.80	715.20	717.60	642.55	112,777
2023-09-08	731.00	743.80	711.00	742.40	664.76	166,531
2023-09-07	766.80	766.80	711.00	731.00	654.55	381,427
2023-09-06	773.40	777.00	760.00	766.00	685.89	134,743
2023-09-05	773.40	785.00	760.20	774.00	693.05	255,590
2023-09-04	753.60	781.60	753.60	773.40	692.51	304,521
2023-09-01	748.20	757.00	746.00	756.80	677.65	124,947
2023-08-31	754.80	758.00	743.00	748.20	669.95	113,603
2023-08-30	762.00	767.00	752.80	754.60	675.68	132,149
2023-08-29	780.00	780.00	754.40	768.60	688.22	243,387
2023-08-28	760.00	790.00	752.00	773.00	692.16	479,669
2023-08-25	750.80	762.60	746.20	746.80	668.70	117,028
2023-08-24	743.20	753.20	736.00	750.80	672.28	121,678
2023-08-23	760.00	762.80	741.20	748.40	670.13	291,802
2023-08-22	753.00	770.00	753.00	758.40	679.08	165,702
2023-08-21	738.00	758.00	735.40	752.80	674.07	197,147
2023-08-18	719.80	736.60	712.40	736.00	659.02	152,439
2023-08-17	735.00	737.80	709.60	720.00	644.70	251,756
2023-08-16	763.60	764.80	716.00	730.00	653.65	394,315
2023-08-15	764.60	776.40	742.40	766.00	685.89	343,027
2023-08-14	770.00	791.00	766.20	778.40	696.99	499,203
2023-08-11	770.00	770.80	758.00	768.40	688.04	123,036
2023-08-10	772.00	778.00	760.40	765.60	685.53	84,084
2023-08-09	765.00	776.00	759.20	772.00	691.26	161,110
2023-08-08	765.40	767.40	741.20	759.80	680.34	235,326
2023-08-07	769.00	775.00	763.60	765.40	685.35	123,567
2023-08-04	786.00	791.20	757.40	763.60	683.74	433,848
2023-08-03	772.00	805.00	763.20	786.00	703.80	337,704
2023-08-02	788.00	788.00	772.00	777.80	696.45	165,853
2023-08-01	774.60	793.80	765.00	781.00	699.32	496,946
2023-07-31	772.40	788.00	770.20	774.60	693.59	192,664
2023-07-28	792.00	792.00	764.80	767.00	686.78	257,463
2023-07-27	773.40	794.40	753.80	781.40	699.68	709,894
2023-07-26	738.40	776.20	723.20	770.00	689.47	1,665,213
2023-07-25	725.40	739.80	725.00	733.20	656.52	370,771
2023-07-24	712.00	727.00	705.00	722.60	647.03	308,377
2023-07-21	704.40	718.40	692.40	704.20	630.55	461,231
2023-07-20	721.80	723.80	701.00	704.40	630.73	233,295
2023-07-19	724.00	726.20	720.00	721.80	646.31	172,609
2023-07-18	725.60	727.80	716.20	723.80	648.10	216,778
2023-07-17	729.40	736.60	713.00	725.60	649.71	311,984
2023-07-14	729.40	734.00	725.00	730.00	653.65	158,329
2023-07-13	732.80	744.80	726.20	729.60	653.29	307,109
2023-07-12	728.40	737.00	726.00	732.60	655.98	171,842
2023-07-11	734.20	741.40	725.00	728.20	652.04	295,644
2023-07-10	710.60	743.40	710.60	734.00	657.23	896,711
2023-07-07	685.00	714.60	680.60	710.60	636.28	788,226

← NewerPage 14 of 22 · 1,270 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.