Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	514.60	524.00	514.40	520.00	383.78	82,709
2023-04-07	514.00	520.00	513.00	513.80	379.21	53,236
2023-04-06	509.80	519.00	508.00	513.80	379.21	160,059
2023-04-05	507.00	508.60	501.00	508.20	375.08	40,914
2023-04-04	510.20	513.60	506.60	508.00	374.93	35,632
2023-04-03	511.40	517.00	507.40	511.80	377.73	66,743
2023-03-31	515.00	517.60	505.60	507.20	374.34	73,425
2023-03-30	519.20	519.20	510.20	515.80	380.68	48,827
2023-03-29	510.80	528.80	505.00	517.40	381.87	200,261
2023-03-28	522.00	522.00	505.00	511.40	377.44	54,099
2023-03-27	518.80	521.40	515.00	517.20	381.72	89,600
2023-03-24	504.40	525.00	502.60	514.00	379.36	297,875
2023-03-23	499.00	507.00	498.60	504.40	372.27	47,441
2023-03-22	509.80	509.80	496.00	500.60	369.47	43,065
2023-03-21	507.20	507.80	502.20	507.40	374.49	37,900
2023-03-20	507.40	510.80	499.60	507.00	374.19	69,977
2023-03-17	498.00	511.00	493.00	505.00	372.71	134,711
2023-03-16	499.60	499.60	480.40	497.80	367.40	65,973
2023-03-15	500.40	504.20	492.00	496.00	366.07	84,308
2023-03-14	510.80	510.80	500.00	501.80	370.35	89,960
2023-03-13	506.00	518.00	501.00	509.40	375.96	306,712
2023-03-10	496.00	509.00	491.80	501.40	370.06	310,764
2023-03-09	480.80	499.00	478.20	498.60	367.99	284,716
2023-03-07	481.80	481.80	477.40	480.20	354.41	29,565
2023-03-06	478.20	482.00	478.20	481.20	355.15	37,530
2023-03-03	477.20	479.60	473.80	478.20	352.93	18,043
2023-03-02	480.60	482.80	470.80	474.80	350.42	44,656
2023-03-01	478.20	484.00	477.60	480.60	354.71	32,819
2023-02-28	481.60	483.00	465.60	481.60	355.44	109,837
2023-02-27	473.60	480.00	472.20	478.20	352.93	38,783
2023-02-24	477.20	479.20	471.40	474.80	350.42	12,853
2023-02-22	474.40	478.00	470.80	475.00	350.57	28,518
2023-02-21	464.40	479.00	463.20	474.40	350.13	69,470
2023-02-20	467.80	468.00	457.00	463.00	341.72	24,700
2023-02-17	462.40	470.80	462.00	466.40	344.23	24,735
2023-02-16	464.80	474.60	457.20	468.00	345.41	51,472
2023-02-15	479.00	482.20	457.00	458.00	338.03	139,281
2023-02-14	479.60	485.40	468.20	483.00	356.48	89,562
2023-02-13	476.60	483.80	468.00	479.60	353.97	81,750
2023-02-10	469.60	481.00	466.00	475.00	350.57	148,321
2023-02-09	467.20	469.00	462.60	466.20	344.08	57,432
2023-02-08	465.60	467.80	462.20	465.40	343.49	53,025
2023-02-07	467.40	469.00	463.60	465.60	343.63	39,240
2023-02-06	464.00	469.80	464.00	467.40	344.96	47,639
2023-02-03	461.40	467.20	458.80	464.40	342.75	43,822
2023-02-02	470.60	471.00	461.80	464.60	342.90	55,397
2023-02-01	457.40	474.80	456.60	467.00	344.67	170,361
2023-01-31	452.80	460.20	452.00	457.40	337.58	54,856
2023-01-30	458.00	458.00	451.20	451.80	333.45	36,651
2023-01-27	456.40	458.60	453.00	454.00	335.07	40,924
2023-01-26	459.80	459.80	447.40	453.40	334.63	33,576
2023-01-25	458.40	461.40	454.20	457.40	337.58	54,392
2023-01-24	454.00	459.20	453.00	457.20	337.44	31,877
2023-01-23	453.40	455.40	451.00	453.40	334.63	21,806
2023-01-20	453.80	456.00	449.80	452.80	334.19	20,162
2023-01-19	458.00	459.00	446.80	452.00	333.60	66,592
2023-01-18	459.20	463.00	452.00	458.00	338.03	67,155
2023-01-17	463.60	464.00	456.40	458.00	338.03	77,768
2023-01-16	463.20	463.80	458.60	463.20	341.86	145,335
2023-01-13	466.00	466.40	455.60	459.00	338.76	92,759

← NewerPage 16 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.