Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	711.60	715.80	676.00	689.00	547.10	1,877,828
2023-07-05	785.00	797.20	770.20	790.60	627.77	666,675
2023-07-04	806.00	813.20	766.60	793.40	630.00	925,116
2023-07-03	877.60	877.60	802.20	811.00	643.97	991,117
2023-06-30	879.80	880.00	865.00	869.00	690.03	249,286
2023-06-29	871.00	879.80	866.40	878.00	697.17	291,819
2023-06-28	848.00	867.00	845.80	866.40	687.96	462,777
2023-06-27	839.00	858.00	831.80	845.80	671.60	627,126
2023-06-26	830.00	841.80	796.00	827.20	656.84	437,099
2023-06-23	838.40	840.00	830.60	839.80	666.84	143,556
2023-06-22	841.40	841.40	833.80	838.40	665.73	96,734
2023-06-21	837.20	844.00	825.00	837.20	664.78	218,057
2023-06-20	825.00	849.60	805.00	832.00	660.65	585,597
2023-06-19	798.00	841.20	794.00	822.00	652.71	820,272
2023-06-16	783.20	794.60	781.00	794.00	630.47	161,780
2023-06-15	781.80	783.20	778.00	783.00	621.74	93,521
2023-06-14	783.60	789.20	775.00	781.60	620.63	125,482
2023-06-13	779.80	789.80	777.00	783.60	622.22	124,702
2023-06-09	767.40	781.80	766.20	777.00	616.97	126,049
2023-06-08	774.20	776.00	750.20	767.40	609.35	121,491
2023-06-07	775.00	780.00	770.00	774.40	614.91	129,671
2023-06-06	762.00	790.00	746.00	773.20	613.96	294,429
2023-06-05	770.00	799.00	742.00	763.00	605.86	542,979
2023-06-02	743.80	768.00	743.00	765.00	607.45	219,378
2023-06-01	740.00	752.60	739.40	745.00	591.56	173,627
2023-05-31	731.60	744.20	723.00	738.00	586.01	166,291
2023-05-30	725.00	750.00	720.00	731.60	580.92	406,206
2023-05-29	706.80	736.80	703.60	727.00	577.27	372,398
2023-05-26	682.20	708.00	682.20	698.80	554.88	297,752
2023-05-25	685.00	686.00	676.00	682.20	541.70	128,841
2023-05-24	667.00	680.60	666.20	678.40	538.68	183,182
2023-05-23	674.80	675.00	655.60	667.00	529.63	172,237
2023-05-22	675.20	694.00	662.20	668.00	530.42	493,703
2023-05-19	629.40	772.20	629.40	675.40	536.30	3,298,008
2023-05-18	575.00	579.80	570.20	572.20	454.35	54,386
2023-05-17	572.00	585.00	567.00	576.00	457.37	79,949
2023-05-16	569.00	575.00	564.00	570.60	453.08	64,261
2023-05-15	560.00	575.00	556.40	568.20	451.18	258,214
2023-05-12	568.60	572.80	558.60	562.20	446.41	100,138
2023-05-11	554.80	580.00	553.20	575.40	456.89	188,306
2023-05-10	530.40	561.00	526.00	553.00	408.14	177,012
2023-05-08	538.60	548.60	525.60	533.00	393.38	123,240
2023-05-05	547.80	548.00	538.00	541.00	399.28	65,747
2023-05-04	534.00	556.00	533.20	542.60	400.46	150,407
2023-05-03	562.00	563.80	531.00	534.20	394.26	271,989
2023-05-02	590.00	592.00	547.40	561.20	414.19	294,006
2023-04-28	582.40	590.40	566.00	590.00	435.45	369,168
2023-04-27	593.20	608.00	570.40	576.80	425.71	636,967
2023-04-26	571.40	596.80	555.20	588.00	433.97	719,920
2023-04-25	545.00	575.00	545.00	566.80	418.33	1,129,038
2023-04-24	513.60	548.00	511.60	544.40	401.79	658,202
2023-04-21	513.40	514.80	507.00	513.40	378.91	47,179
2023-04-20	513.60	522.40	506.20	511.80	377.73	43,061
2023-04-19	518.20	519.60	510.00	513.60	379.06	78,040
2023-04-18	522.20	522.80	515.20	517.60	382.01	54,686
2023-04-17	516.00	522.00	513.80	519.60	383.49	70,234
2023-04-14	515.00	516.60	510.60	513.20	378.77	20,165
2023-04-13	515.20	517.00	510.00	515.00	380.09	29,796
2023-04-12	519.00	519.00	512.00	514.80	379.95	28,913
2023-04-11	522.00	526.60	503.60	516.00	380.83	163,902

← NewerPage 15 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.