Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	543.00	547.00	523.80	533.00	533.00	141,739
2026-07-24	512.80	544.00	497.60	518.60	518.60	152,419
2026-07-23	521.60	525.60	508.00	515.60	515.60	43,267
2026-07-22	511.00	536.40	500.20	520.00	520.00	146,498
2026-07-21	508.40	518.40	491.00	512.80	512.80	106,679
2026-07-20	473.60	513.00	468.40	494.60	494.60	117,986
2026-07-17	474.80	486.20	468.00	471.40	471.40	67,580
2026-07-16	494.80	494.80	470.00	478.00	478.00	167,769
2026-07-15	498.20	500.80	491.00	496.60	496.60	82,066
2026-07-14	501.40	503.00	496.40	500.40	500.40	43,234
2026-07-13	503.00	507.20	486.80	499.40	499.40	539,871
2026-07-10	588.00	604.80	575.40	585.40	585.40	286,105
2026-07-09	578.80	600.00	573.60	592.20	592.20	92,434
2026-07-08	578.40	581.60	566.80	577.20	577.20	40,602
2026-07-07	580.80	600.00	560.20	568.20	568.20	148,777
2026-07-06	601.60	605.60	565.20	571.60	571.60	107,061
2026-07-03	602.00	604.40	591.20	598.80	598.80	42,113
2026-07-02	614.40	619.00	590.00	594.20	594.20	77,383
2026-07-01	611.40	622.00	606.60	613.20	613.20	64,236
2026-06-30	599.00	623.40	597.60	602.60	602.60	132,883
2026-06-29	575.00	602.20	571.20	586.20	586.20	133,995
2026-06-26	563.20	580.00	552.00	569.40	569.40	146,139
2026-06-25	582.60	587.00	557.00	570.00	570.00	139,487
2026-06-24	601.80	609.40	569.60	574.40	574.40	144,020
2026-06-23	603.00	615.00	591.80	602.40	602.40	150,475
2026-06-22	634.60	635.00	597.00	611.00	611.00	171,895
2026-06-19	641.60	652.80	628.40	635.40	635.40	108,485
2026-06-18	662.20	663.40	634.00	640.80	640.80	134,585
2026-06-17	679.00	694.40	658.20	663.60	663.60	160,131
2026-06-16	684.60	700.00	662.80	677.80	677.80	310,423
2026-06-15	655.60	695.00	653.00	663.00	663.00	159,516
2026-06-11	657.60	664.00	646.80	650.00	650.00	24,535
2026-06-10	645.80	663.80	638.20	657.80	657.80	32,746
2026-06-09	647.20	657.40	632.80	650.80	650.80	60,638
2026-06-08	662.20	670.00	643.00	646.40	646.40	83,521
2026-06-05	663.40	665.00	657.40	658.80	658.80	13,609
2026-06-04	665.60	669.60	660.00	660.40	660.40	18,364
2026-06-03	659.00	680.00	644.60	660.40	660.40	142,974
2026-06-02	659.00	664.40	646.20	662.00	662.00	79,260
2026-06-01	640.00	655.40	637.20	645.80	645.80	54,851
2026-05-29	647.40	661.60	630.20	640.40	640.40	88,155
2026-05-28	645.60	655.00	637.00	645.00	645.00	237,078
2026-05-27	591.60	672.00	588.60	641.40	641.40	476,122
2026-05-26	599.40	601.80	587.00	594.20	594.20	30,843
2026-05-25	606.20	607.00	585.00	590.40	590.40	53,334
2026-05-22	613.60	614.00	602.60	606.60	606.60	50,253
2026-05-21	597.80	624.80	588.60	618.60	618.60	123,272
2026-05-20	610.00	612.00	595.20	599.00	599.00	72,525
2026-05-19	611.00	613.00	608.00	610.00	610.00	21,910
2026-05-18	615.60	618.00	609.00	612.80	612.80	30,319
2026-05-15	621.80	624.20	616.20	621.20	621.20	13,675
2026-05-14	627.80	635.80	621.20	624.20	624.20	32,211
2026-05-13	626.80	628.20	622.60	625.60	625.60	16,906
2026-05-12	622.80	635.00	615.80	625.40	625.40	26,606
2026-05-11	619.00	625.20	617.40	622.00	622.00	8,910
2026-05-08	617.20	622.40	613.00	618.40	618.40	18,065
2026-05-07	625.80	626.80	612.20	618.40	618.40	40,087
2026-05-06	625.80	629.00	617.60	625.00	625.00	9,853
2026-05-05	622.00	628.60	614.80	625.20	625.20	20,098
2026-05-04	624.20	634.40	621.00	625.00	625.00	23,487

← NewerPage 2 of 22 · 1,271 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.