Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 500.00 | 507.40 | 495.20 | 503.40 | 371.53 | 36,540 |
| 2022-04-25 | 499.40 | 514.00 | 483.20 | 494.20 | 364.74 | 45,169 |
| 2022-04-22 | 490.00 | 524.60 | 471.40 | 502.40 | 370.79 | 81,841 |
| 2022-04-21 | 475.00 | 516.40 | 465.00 | 483.00 | 356.48 | 78,431 |
| 2022-04-20 | 479.00 | 480.00 | 455.20 | 466.00 | 343.93 | 28,443 |
| 2022-04-19 | 471.00 | 479.80 | 450.00 | 458.00 | 338.03 | 27,439 |
| 2022-04-18 | 480.00 | 489.80 | 470.40 | 471.20 | 347.77 | 15,812 |
| 2022-04-15 | 484.60 | 493.00 | 461.80 | 485.80 | 358.54 | 23,117 |
| 2022-04-14 | 508.00 | 514.60 | 473.20 | 480.20 | 354.41 | 25,639 |
| 2022-04-13 | 513.00 | 523.00 | 503.80 | 509.00 | 375.67 | 23,780 |
| 2022-04-12 | 530.00 | 540.20 | 501.20 | 513.00 | 378.62 | 21,350 |
| 2022-04-11 | 536.00 | 538.00 | 520.20 | 530.40 | 391.46 | 16,773 |
| 2022-04-08 | 549.20 | 561.00 | 532.00 | 538.00 | 397.07 | 21,812 |
| 2022-04-07 | 543.80 | 550.00 | 530.20 | 547.40 | 404.01 | 24,440 |
| 2022-04-06 | 556.00 | 556.60 | 540.20 | 543.80 | 401.35 | 27,669 |
| 2022-04-05 | 581.20 | 587.00 | 530.00 | 550.60 | 406.37 | 29,308 |
| 2022-04-04 | 586.20 | 615.80 | 560.00 | 581.00 | 428.81 | 47,577 |
| 2022-04-01 | 564.80 | 598.80 | 564.80 | 588.00 | 433.97 | 67,310 |
| 2022-03-31 | 555.80 | 615.00 | 525.80 | 564.80 | 416.85 | 93,501 |
| 2022-03-30 | 456.00 | 623.60 | 455.00 | 523.80 | 386.59 | 111,813 |
| 2022-03-29 | 445.20 | 479.00 | 445.00 | 452.80 | 334.19 | 50,819 |
| 2022-03-28 | 498.00 | 499.60 | 425.00 | 445.20 | 328.58 | 98,012 |
| 2022-03-25 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-24 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-23 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-22 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-21 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-18 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-17 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-16 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-15 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-14 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-11 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-10 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-09 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-04 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-03 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-02 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-03-01 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-02-28 | 520.00 | 520.00 | 520.00 | 520.00 | 383.78 | 0 |
| 2022-02-25 | 475.40 | 633.40 | 475.40 | 520.00 | 383.78 | 111,122 |
| 2022-02-24 | 585.00 | 585.00 | 402.00 | 460.60 | 339.94 | 221,617 |
| 2022-02-23 | 650.00 | 650.00 | 650.00 | 650.00 | 479.73 | 0 |
| 2022-02-22 | 683.20 | 684.00 | 584.00 | 645.40 | 476.34 | 258,473 |
| 2022-02-21 | 740.00 | 747.00 | 665.00 | 702.40 | 518.40 | 302,778 |
| 2022-02-18 | 746.00 | 746.00 | 731.40 | 740.00 | 546.15 | 57,243 |
| 2022-02-17 | 738.00 | 746.80 | 727.60 | 746.00 | 550.58 | 42,022 |
| 2022-02-16 | 743.60 | 747.20 | 735.00 | 741.00 | 546.89 | 33,379 |
| 2022-02-15 | 740.80 | 744.00 | 728.80 | 740.40 | 546.45 | 68,298 |
| 2022-02-14 | 702.60 | 742.80 | 697.00 | 740.00 | 546.15 | 126,693 |
| 2022-02-11 | 729.80 | 740.00 | 707.40 | 712.00 | 525.49 | 74,453 |
| 2022-02-10 | 744.00 | 745.00 | 730.20 | 740.40 | 546.45 | 36,801 |
| 2022-02-09 | 743.00 | 747.80 | 730.00 | 735.40 | 542.76 | 53,602 |
| 2022-02-08 | 715.00 | 741.00 | 714.20 | 740.00 | 546.15 | 147,414 |
| 2022-02-07 | 702.00 | 715.80 | 702.00 | 715.00 | 527.70 | 96,864 |
| 2022-02-04 | 683.20 | 706.60 | 681.00 | 706.00 | 521.06 | 76,725 |
| 2022-02-03 | 675.00 | 697.20 | 673.00 | 688.00 | 507.78 | 49,616 |
| 2022-02-02 | 685.00 | 694.80 | 680.00 | 681.60 | 503.05 | 29,362 |
| 2022-02-01 | 656.00 | 692.80 | 655.00 | 685.80 | 506.15 | 76,212 |
| 2022-01-31 | 666.60 | 672.60 | 656.20 | 656.20 | 484.31 | 51,075 |
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.