Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	588.60	591.60	573.00	576.40	425.41	99,300
2022-07-25	595.00	598.60	565.00	586.80	433.09	219,623
2022-07-22	598.40	615.00	580.20	591.80	436.78	582,843
2022-07-21	580.00	597.20	552.20	589.20	434.86	529,822
2022-07-20	563.00	595.00	558.00	578.00	426.59	335,449
2022-07-19	572.40	584.00	551.20	563.00	415.52	252,807
2022-07-18	532.20	579.80	532.20	567.00	418.47	360,579
2022-07-15	540.20	540.20	527.20	537.40	396.63	77,158
2022-07-14	520.20	540.00	517.80	532.40	392.94	153,970
2022-07-13	521.00	554.80	505.20	526.80	388.80	311,100
2022-07-12	530.00	530.80	507.80	526.20	388.36	109,304
2022-07-11	549.80	550.00	526.20	531.80	392.49	118,684
2022-07-08	551.00	551.00	538.00	546.80	403.56	57,972
2022-07-07	545.00	558.20	536.00	551.00	406.66	93,813
2022-07-06	556.20	561.80	545.20	549.00	405.19	96,880
2022-07-05	570.00	582.40	533.00	556.00	410.35	192,997
2022-07-04	570.00	590.00	555.40	561.00	414.04	142,500
2022-07-01	556.40	584.60	539.00	570.00	420.69	228,980
2022-06-30	572.00	600.00	550.20	558.40	412.13	310,246
2022-06-29	618.00	619.80	571.40	577.20	426.00	336,507
2022-06-28	620.00	670.00	596.40	618.60	456.56	836,128
2022-06-27	585.00	618.00	584.40	611.00	450.95	303,736
2022-06-24	560.80	604.80	560.60	585.00	431.76	489,661
2022-06-23	535.40	562.00	531.40	560.20	413.45	214,768
2022-06-22	531.60	539.80	521.00	535.60	395.30	143,954
2022-06-21	501.00	548.80	492.00	542.00	400.02	319,746
2022-06-20	503.80	507.00	492.00	500.00	369.02	56,858
2022-06-17	500.60	508.00	481.00	500.00	369.02	74,465
2022-06-16	490.00	501.80	488.20	493.20	364.00	39,746
2022-06-15	486.00	490.00	480.60	488.00	360.17	13,933
2022-06-14	480.00	496.40	479.00	485.40	358.25	26,490
2022-06-10	499.00	510.00	475.60	479.00	353.52	109,074
2022-06-09	480.40	500.60	475.40	498.40	367.84	63,235
2022-06-08	479.40	482.40	470.40	479.00	353.52	25,101
2022-06-07	484.00	488.00	472.20	478.40	353.08	34,638
2022-06-06	490.20	496.60	480.40	484.00	357.21	13,302
2022-06-03	493.20	497.40	487.00	489.20	361.05	13,482
2022-06-02	504.40	504.40	493.00	493.20	364.00	12,493
2022-06-01	497.40	502.40	488.40	500.20	369.17	12,601
2022-05-31	506.00	509.80	498.00	500.60	369.47	33,202
2022-05-30	503.20	508.00	499.40	506.00	373.45	26,007
2022-05-27	502.80	505.80	498.00	499.00	368.29	21,829
2022-05-26	497.60	518.80	495.60	496.00	366.07	49,574
2022-05-25	492.80	498.00	490.80	491.80	362.97	13,679
2022-05-24	493.20	499.40	490.00	492.80	363.71	22,376
2022-05-23	497.00	508.00	490.00	493.20	364.00	42,532
2022-05-20	500.00	503.40	491.00	494.20	364.74	14,759
2022-05-19	503.20	508.20	498.00	499.20	368.43	18,505
2022-05-18	502.00	509.80	499.00	502.20	370.65	31,958
2022-05-17	494.40	500.40	492.20	496.20	366.22	11,805
2022-05-16	488.00	497.80	480.60	492.80	363.71	22,975
2022-05-13	481.00	513.00	471.40	483.20	356.62	56,867
2022-05-12	485.00	487.60	475.00	478.20	352.93	14,213
2022-05-11	492.00	504.00	484.00	488.40	360.46	18,714
2022-05-06	507.60	507.60	491.00	493.00	363.86	17,952
2022-05-05	506.40	519.20	493.60	497.00	366.81	30,975
2022-05-04	511.00	526.20	504.00	507.80	374.78	19,518
2022-04-29	494.00	519.00	494.00	505.00	372.71	26,859
2022-04-28	515.80	527.00	504.00	505.80	373.30	38,671
2022-04-27	506.00	517.40	494.20	515.80	380.68	21,196

← NewerPage 19 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.