Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	470.00	473.00	462.00	462.80	341.57	71,435
2023-01-11	472.60	475.00	465.00	469.60	346.59	96,826
2023-01-10	469.60	474.00	454.20	472.80	348.95	45,139
2023-01-09	465.80	472.40	465.60	471.20	347.77	13,706
2023-01-06	470.00	475.80	464.00	465.80	343.78	15,695
2023-01-05	474.00	474.20	470.20	470.40	347.18	9,355
2023-01-04	476.20	476.20	472.00	474.20	349.98	12,100
2023-01-03	461.40	477.80	461.40	475.40	350.87	42,051
2022-12-30	465.60	467.20	462.20	462.60	341.42	17,959
2022-12-29	463.60	472.80	463.60	465.80	343.78	24,982
2022-12-28	464.60	470.00	464.00	466.20	344.08	23,946
2022-12-27	467.00	470.00	464.60	465.00	343.19	15,916
2022-12-26	466.00	474.40	462.00	467.00	344.67	38,651
2022-12-23	472.40	474.80	461.40	465.00	343.19	21,360
2022-12-22	473.00	480.00	467.20	472.20	348.51	41,022
2022-12-21	462.60	471.00	457.00	467.40	344.96	90,736
2022-12-20	444.20	464.60	440.00	454.00	335.07	78,787
2022-12-19	446.80	449.00	435.00	439.80	324.59	35,451
2022-12-16	454.40	470.00	446.00	446.40	329.46	48,443
2022-12-15	448.00	458.00	437.20	454.20	335.22	92,496
2022-12-14	458.00	458.00	446.00	448.20	330.79	24,918
2022-12-13	466.00	466.00	455.20	455.60	336.25	25,822
2022-12-12	464.00	469.20	462.00	463.20	341.86	16,530
2022-12-09	461.40	472.60	461.00	464.20	342.60	37,689
2022-12-08	464.80	466.20	460.20	464.20	342.60	8,397
2022-12-07	466.00	468.00	461.00	464.80	343.04	15,779
2022-12-06	470.00	470.00	465.00	467.60	345.11	12,213
2022-12-05	468.60	472.60	465.00	467.40	344.96	12,473
2022-12-02	470.00	472.00	467.40	468.60	345.85	7,439
2022-12-01	471.60	471.60	468.20	470.00	346.88	11,662
2022-11-30	470.00	471.40	468.00	468.60	345.85	6,957
2022-11-29	470.40	472.20	469.20	470.00	346.88	9,980
2022-11-28	471.00	471.80	465.00	470.00	346.88	11,445
2022-11-25	480.60	481.20	466.20	472.00	348.36	34,528
2022-11-24	478.60	480.60	477.60	478.00	352.79	4,840
2022-11-23	479.00	482.20	475.60	478.60	353.23	46,640
2022-11-22	484.00	488.00	475.00	478.20	352.93	48,640
2022-11-21	477.40	499.40	464.00	484.00	357.21	108,206
2022-11-18	482.20	483.40	476.80	477.20	352.20	19,834
2022-11-17	484.20	487.80	475.00	482.00	355.74	69,062
2022-11-16	492.00	494.60	481.00	482.60	356.18	80,971
2022-11-15	481.60	497.80	481.60	493.40	364.15	105,423
2022-11-14	485.00	485.00	475.00	481.40	355.30	51,815
2022-11-11	486.00	490.20	476.00	480.80	354.85	48,839
2022-11-10	488.00	491.00	470.40	488.00	360.17	42,992
2022-11-09	498.00	500.60	488.00	488.00	360.17	30,136
2022-11-08	496.00	503.00	496.00	497.80	367.40	33,805
2022-11-07	492.40	503.80	492.00	496.00	366.07	36,477
2022-11-03	495.40	495.40	485.60	490.00	361.64	26,056
2022-11-02	499.60	503.00	492.80	497.20	366.96	34,823
2022-11-01	486.20	502.40	486.20	498.00	367.55	71,229
2022-10-31	492.00	492.60	485.80	488.80	360.76	22,214
2022-10-28	495.00	495.00	485.20	492.00	363.12	54,172
2022-10-27	498.20	508.00	484.60	495.40	365.63	114,179
2022-10-26	485.40	496.20	472.00	491.80	362.97	127,342
2022-10-25	481.60	488.80	481.60	485.40	358.25	30,953
2022-10-24	475.60	487.80	467.00	480.00	354.26	48,870
2022-10-21	469.00	471.80	462.60	471.60	348.06	21,320
2022-10-20	461.80	474.00	461.80	471.00	347.62	48,673
2022-10-19	471.00	474.40	460.00	461.80	340.83	60,450

← NewerPage 17 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.