Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	667.20	678.00	655.20	664.60	490.51	32,388
2022-01-27	663.60	686.60	651.20	667.00	492.28	48,516
2022-01-26	680.00	684.80	661.40	663.60	489.77	75,656
2022-01-25	659.80	683.40	650.00	679.40	501.43	101,536
2022-01-24	644.60	670.00	622.20	655.20	483.57	269,924
2022-01-21	682.60	682.60	630.00	653.20	482.09	236,790
2022-01-20	695.00	700.00	679.80	684.00	504.82	101,599
2022-01-19	705.00	710.00	658.60	686.00	506.30	261,067
2022-01-18	712.60	727.20	696.00	706.20	521.21	401,259
2022-01-17	699.20	715.20	694.00	715.00	527.70	162,784
2022-01-14	704.00	704.80	682.80	693.20	511.61	236,260
2022-01-13	709.20	720.00	696.40	703.60	519.29	262,794
2022-01-12	695.00	718.20	672.00	713.80	526.82	903,470
2022-01-11	631.80	714.00	623.00	690.00	509.25	1,386,059
2022-01-10	586.20	678.00	586.20	632.00	466.45	563,346
2022-01-07	586.00	586.00	586.00	586.00	432.50	0
2022-01-06	603.40	610.00	584.00	586.00	432.50	146,721
2022-01-05	608.60	617.00	603.00	612.20	451.83	58,596
2022-01-04	616.20	620.40	610.20	613.00	452.42	88,168
2022-01-03	612.00	622.60	610.20	614.60	453.60	94,619
2021-12-30	605.80	614.00	604.60	609.00	449.47	173,960
2021-12-29	594.00	608.60	592.00	603.40	445.34	191,393
2021-12-28	582.80	604.00	582.80	593.60	438.10	341,139
2021-12-27	579.00	592.80	576.00	583.60	430.72	560,553
2021-12-24	578.40	582.00	571.20	578.20	426.74	146,979
2021-12-23	582.00	589.80	578.60	579.60	427.77	120,151
2021-12-22	584.80	595.20	576.00	583.00	430.28	213,667
2021-12-21	586.80	589.60	575.00	577.80	426.44	135,455
2021-12-20	586.00	602.00	573.00	574.60	424.08	297,104
2021-12-17	604.00	609.60	587.20	590.00	435.45	332,877
2021-12-16	624.00	634.80	597.00	597.00	440.61	478,217
2021-12-15	648.60	652.00	605.00	613.40	452.72	339,486
2021-12-14	687.00	687.00	625.00	639.00	471.61	273,738
2021-12-13	717.60	720.60	677.00	684.20	504.97	116,346
2021-12-10	724.80	725.60	706.20	710.20	524.16	58,737
2021-12-09	719.00	728.40	716.20	720.00	531.39	39,067
2021-12-08	730.80	738.00	717.00	720.00	531.39	57,608
2021-12-07	713.20	731.80	713.20	729.60	538.48	81,289
2021-12-06	727.80	733.40	702.60	715.00	527.70	77,357
2021-12-03	743.00	748.40	720.00	722.80	533.46	66,262
2021-12-02	745.60	758.80	739.60	747.00	551.32	59,534
2021-12-01	753.80	761.40	742.40	752.00	555.01	86,349
2021-11-30	745.80	747.20	734.20	746.80	551.17	170,706
2021-11-29	738.00	745.40	728.00	745.00	549.85	71,871
2021-11-26	735.00	743.00	726.80	736.00	543.20	89,854
2021-11-25	744.00	754.60	738.20	748.60	552.50	94,989
2021-11-24	741.60	741.60	726.60	741.40	547.19	69,574
2021-11-23	725.60	742.20	701.20	737.80	544.53	196,142
2021-11-22	738.80	738.80	714.20	716.00	528.44	109,361
2021-11-19	728.00	745.80	722.00	742.00	547.63	176,894
2021-11-18	729.00	730.80	717.00	727.20	536.71	66,491
2021-11-17	737.60	737.60	723.00	724.80	534.94	78,186
2021-11-16	742.80	742.80	734.00	735.60	542.91	42,403
2021-11-15	745.60	749.00	737.20	738.00	544.68	50,038
2021-11-12	746.20	746.20	736.80	740.20	546.30	54,371
2021-11-11	747.40	748.80	738.00	740.00	546.15	66,617
2021-11-10	751.40	751.60	745.00	747.80	551.91	34,741
2021-11-09	756.60	757.20	750.00	750.40	553.83	35,119
2021-11-08	761.20	766.60	750.60	756.60	558.41	45,556
2021-11-05	760.60	765.40	753.00	756.20	558.11	51,408

← NewerPage 21 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.