Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 760.60 | 765.40 | 753.00 | 756.20 | 558.11 | 51,408 |
| 2021-11-03 | 756.80 | 758.60 | 751.20 | 755.20 | 557.37 | 38,653 |
| 2021-11-02 | 759.80 | 761.80 | 752.60 | 753.40 | 556.04 | 82,354 |
| 2021-11-01 | 749.40 | 757.40 | 745.60 | 755.60 | 557.67 | 40,765 |
| 2021-10-29 | 755.20 | 757.00 | 745.00 | 745.00 | 549.85 | 98,728 |
| 2021-10-28 | 759.80 | 759.80 | 746.60 | 755.00 | 557.23 | 66,442 |
| 2021-10-27 | 762.60 | 762.60 | 755.00 | 758.60 | 559.88 | 34,151 |
| 2021-10-26 | 762.60 | 762.60 | 755.00 | 756.60 | 558.41 | 29,090 |
| 2021-10-25 | 760.60 | 762.80 | 755.00 | 757.80 | 559.29 | 32,829 |
| 2021-10-22 | 757.80 | 759.60 | 753.40 | 757.00 | 558.70 | 26,129 |
| 2021-10-21 | 756.60 | 758.80 | 752.60 | 756.00 | 557.96 | 30,265 |
| 2021-10-20 | 762.00 | 762.00 | 755.00 | 755.00 | 557.23 | 53,446 |
| 2021-10-19 | 765.20 | 765.40 | 756.80 | 759.80 | 560.77 | 45,483 |
| 2021-10-18 | 772.60 | 773.60 | 761.40 | 762.00 | 562.39 | 55,147 |
← NewerPage 22 of 22 · 1,274 trading days
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.