Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	480.40	493.60	475.00	480.00	354.26	64,528
2022-10-17	464.20	489.00	461.00	478.80	353.38	165,276
2022-10-14	465.00	469.60	457.00	460.60	339.94	17,466
2022-10-13	473.60	473.80	456.00	464.60	342.90	58,892
2022-10-12	455.00	481.20	450.00	467.20	344.82	110,780
2022-10-11	445.00	456.40	439.40	450.40	332.42	26,018
2022-10-10	420.00	444.80	404.00	443.00	326.95	53,463
2022-10-07	449.20	459.60	432.00	436.00	321.79	101,987
2022-10-06	445.20	464.80	430.20	452.60	334.04	165,289
2022-10-05	444.00	450.00	424.00	437.40	322.82	60,177
2022-10-04	465.20	465.20	436.00	452.00	333.60	63,175
2022-10-03	427.80	457.00	427.60	450.20	332.27	124,275
2022-09-30	425.00	438.80	400.00	424.80	313.52	130,134
2022-09-29	432.40	439.60	406.80	410.20	302.75	74,903
2022-09-28	448.00	448.00	427.00	430.00	317.36	61,854
2022-09-27	443.80	466.40	426.80	435.00	321.05	170,399
2022-09-26	491.00	495.00	438.00	457.00	337.29	131,720
2022-09-23	525.20	525.20	488.40	497.00	366.81	64,474
2022-09-22	512.40	536.40	505.40	525.20	387.62	64,005
2022-09-21	490.00	521.80	459.60	512.40	378.18	162,115
2022-09-20	593.20	593.60	507.00	527.00	388.95	317,575
2022-09-19	610.00	611.00	588.40	593.20	437.81	198,095
2022-09-16	640.80	645.00	605.80	610.00	450.21	335,960
2022-09-15	637.00	637.00	622.60	634.60	468.36	84,215
2022-09-14	634.00	634.00	612.00	631.80	466.30	156,301
2022-09-13	636.00	653.00	625.60	633.20	467.33	526,668
2022-09-12	604.80	636.00	598.60	632.00	466.45	492,533
2022-09-09	593.00	610.00	590.00	598.40	441.65	123,652
2022-09-08	587.60	594.00	582.00	589.80	435.30	40,184
2022-09-07	594.80	595.80	581.60	587.60	433.68	50,522
2022-09-06	619.00	619.00	580.00	594.20	438.55	117,067
2022-09-05	612.00	620.00	606.20	609.20	449.62	87,605
2022-09-02	612.00	612.20	603.00	607.20	448.14	45,704
2022-09-01	601.60	613.80	596.00	609.80	450.06	131,537
2022-08-31	596.00	612.80	590.40	601.00	443.57	80,560
2022-08-30	612.00	615.00	592.00	596.20	440.02	147,086
2022-08-29	598.00	612.00	588.20	610.00	450.21	185,830
2022-08-26	568.20	595.00	567.20	593.00	437.66	99,897
2022-08-25	580.00	580.00	562.60	567.60	418.92	39,858
2022-08-24	569.80	578.00	569.80	575.80	424.97	28,306
2022-08-23	574.80	581.60	570.00	575.40	424.67	53,943
2022-08-22	566.80	577.60	561.80	574.80	424.23	41,266
2022-08-19	564.80	564.80	557.00	562.20	414.93	12,162
2022-08-18	565.40	569.00	551.60	562.00	414.78	44,841
2022-08-17	575.00	579.00	561.40	565.40	417.29	60,650
2022-08-16	566.00	573.20	566.00	571.00	421.42	32,469
2022-08-15	562.00	575.00	546.00	566.00	417.73	50,834
2022-08-12	560.20	576.00	556.40	561.80	414.63	104,349
2022-08-11	564.20	573.60	546.40	558.40	412.13	80,187
2022-08-10	554.80	579.80	550.40	565.40	417.29	104,362
2022-08-09	547.00	552.00	540.20	549.80	405.78	31,907
2022-08-08	552.60	553.60	544.20	547.00	403.71	32,411
2022-08-05	551.80	556.60	540.00	541.40	399.58	64,340
2022-08-04	554.00	560.80	550.20	556.40	410.65	38,908
2022-08-03	557.00	563.00	555.00	556.00	410.35	53,531
2022-08-02	570.60	570.60	554.00	557.00	411.09	113,455
2022-08-01	575.00	590.00	570.00	570.00	420.69	110,929
2022-07-29	561.00	574.00	558.00	573.80	423.49	84,758
2022-07-28	565.40	569.20	554.00	562.00	414.78	91,612
2022-07-27	577.80	580.00	566.00	567.60	418.92	78,572

← NewerPage 18 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.