Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	624.20	634.40	621.00	625.00	625.00	23,487
2026-04-30	623.00	636.00	618.40	626.60	626.60	45,176
2026-04-29	642.60	645.00	606.80	618.00	618.00	166,521
2026-04-28	649.60	652.80	637.40	640.60	640.60	28,035
2026-04-27	659.40	659.60	649.20	652.60	652.60	26,538
2026-04-24	664.00	681.60	651.80	655.60	655.60	59,032
2026-04-23	665.00	672.60	661.40	665.40	665.40	37,610
2026-04-22	651.40	665.80	650.80	663.00	663.00	35,152
2026-04-21	657.00	658.80	645.20	654.20	654.20	23,997
2026-04-20	663.40	669.40	655.00	659.00	659.00	29,154
2026-04-17	665.80	669.80	658.00	659.40	659.40	17,461
2026-04-16	671.20	676.40	659.40	667.00	667.00	27,346
2026-04-15	656.00	677.00	650.00	663.20	663.20	87,260
2026-04-14	655.80	663.60	649.60	658.40	658.40	20,742
2026-04-13	665.80	676.20	640.00	646.60	646.60	79,761
2026-04-10	668.40	672.60	664.60	666.60	666.60	14,140
2026-04-09	673.00	678.40	668.00	669.00	669.00	25,831
2026-04-08	672.20	677.80	667.60	674.00	674.00	25,152
2026-04-07	681.20	681.40	671.20	677.00	677.00	23,000
2026-04-06	679.40	681.40	668.60	677.60	677.60	30,197
2026-04-03	670.60	684.40	669.00	677.40	677.40	33,377
2026-04-02	674.60	687.20	670.00	674.80	674.80	44,074
2026-04-01	665.40	689.60	664.20	674.60	674.60	113,052
2026-03-31	668.20	669.60	657.80	664.60	664.60	46,459
2026-03-30	683.00	690.60	664.00	670.00	670.00	110,452
2026-03-27	682.60	688.20	675.20	681.00	681.00	57,304
2026-03-26	675.80	689.80	672.40	682.60	682.60	121,492
2026-03-25	703.40	703.80	669.20	678.80	678.80	161,456
2026-03-24	707.00	716.40	694.00	694.80	694.80	76,503
2026-03-23	713.20	714.20	703.40	709.80	709.80	50,535
2026-03-20	714.80	721.80	712.80	713.80	713.80	43,314
2026-03-19	710.00	722.40	708.80	713.00	713.00	61,838
2026-03-18	707.00	715.60	706.20	714.00	714.00	41,442
2026-03-17	711.40	711.80	706.00	710.00	710.00	22,265
2026-03-16	712.00	712.60	702.40	711.40	711.40	44,225
2026-03-13	706.80	714.40	703.20	705.40	705.40	48,989
2026-03-12	706.00	710.00	706.00	707.80	707.80	13,191
2026-03-11	704.40	712.00	704.40	707.00	707.00	21,746
2026-03-10	703.00	712.80	702.40	707.20	707.20	59,580
2026-03-09	703.80	708.00	695.20	701.80	701.80	38,854
2026-03-06	703.00	706.40	699.00	703.80	703.80	66,902
2026-03-05	709.20	709.80	699.00	702.20	702.20	45,692
2026-03-04	710.20	712.80	693.60	701.00	701.00	86,606
2026-03-03	711.40	717.20	706.40	708.80	708.80	37,466
2026-03-02	722.20	722.60	705.00	715.00	715.00	91,960
2026-02-27	708.80	726.60	705.20	719.00	719.00	148,906
2026-02-26	714.20	722.40	704.40	705.20	705.20	71,597
2026-02-25	704.60	714.20	704.40	713.00	713.00	62,018
2026-02-24	704.60	714.60	701.20	704.40	704.40	89,304
2026-02-20	706.80	708.40	701.20	707.00	707.00	31,315
2026-02-19	706.60	715.00	702.80	704.60	704.60	63,848
2026-02-18	708.40	709.80	703.60	705.40	705.40	22,100
2026-02-17	710.00	711.00	703.00	705.80	705.80	32,731
2026-02-16	707.00	715.20	702.40	704.80	704.80	37,899
2026-02-13	701.80	712.80	698.20	707.60	707.60	113,067
2026-02-12	703.40	703.60	696.60	701.40	701.40	30,683
2026-02-11	690.60	705.00	689.80	701.60	701.60	57,982
2026-02-10	698.40	699.60	689.20	693.80	693.80	54,811
2026-02-09	705.60	709.20	690.00	696.00	696.00	122,037
2026-02-06	707.00	714.40	703.60	707.80	707.80	61,885

← NewerPage 3 of 5 · 255 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.