Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	714.00	714.00	701.00	705.40	705.40	125,185
2026-02-04	723.20	736.00	706.60	723.00	723.00	318,794
2026-02-03	712.00	727.00	711.00	724.60	724.60	146,626
2026-02-02	695.00	715.00	693.20	707.60	707.60	136,765
2026-01-30	699.20	702.20	688.20	694.80	694.80	81,222
2026-01-29	702.00	705.20	698.00	699.00	699.00	63,097
2026-01-28	698.60	706.60	698.60	702.80	702.80	57,395
2026-01-27	697.80	702.60	695.20	699.60	699.60	44,666
2026-01-26	700.60	706.40	697.20	699.00	699.00	74,866
2026-01-23	698.80	707.40	698.80	700.00	700.00	63,672
2026-01-22	696.40	703.80	693.20	698.80	698.80	107,201
2026-01-21	694.80	703.20	686.80	695.20	695.20	110,119
2026-01-20	693.60	696.80	684.80	687.60	687.60	61,545
2026-01-19	697.80	699.40	691.80	695.80	695.80	71,922
2026-01-16	689.00	697.80	686.40	694.40	694.40	100,890
2026-01-15	690.00	693.60	682.40	688.20	688.20	56,097
2026-01-14	670.00	691.60	662.00	685.20	685.20	212,175
2026-01-13	677.00	677.40	664.20	664.80	664.80	40,065
2026-01-12	656.00	687.00	651.00	677.00	677.00	204,290
2026-01-09	651.00	657.40	650.00	653.20	653.20	22,307
2026-01-08	648.80	657.20	638.00	655.00	655.00	58,050
2026-01-06	648.80	656.60	647.60	653.80	653.80	30,346
2026-01-05	645.00	653.00	638.00	652.20	652.20	49,863
2025-12-30	649.60	650.00	641.00	645.80	645.80	67,461
2025-12-29	659.20	661.60	646.00	646.20	646.20	151,878
2025-12-26	641.00	666.00	640.40	657.40	657.40	162,207
2025-12-25	659.00	662.00	634.80	640.60	640.60	173,698
2025-12-24	668.80	670.80	654.20	657.00	657.00	69,189
2025-12-23	672.20	676.60	664.20	665.60	665.60	79,858
2025-12-22	684.00	689.20	671.20	672.20	672.20	68,147
2025-12-19	692.00	694.60	681.00	685.00	685.00	112,643
2025-12-18	693.00	694.20	689.00	689.00	689.00	36,040
2025-12-17	694.40	699.00	686.80	688.40	688.40	80,567
2025-12-16	692.20	699.80	687.20	691.80	691.80	101,113
2025-12-15	684.60	694.00	682.40	691.00	691.00	70,105
2025-12-12	691.00	697.80	682.00	684.60	684.60	72,500
2025-12-11	689.00	696.20	684.60	688.00	688.00	68,693
2025-12-10	688.00	690.60	686.00	689.00	689.00	18,289
2025-12-09	685.00	690.20	680.60	683.00	683.00	28,718
2025-12-08	689.00	695.00	680.20	684.00	684.00	66,380
2025-12-05	686.60	701.00	681.00	688.80	688.80	121,543
2025-12-04	682.00	692.20	682.00	687.40	687.40	19,134
2025-12-03	686.80	688.40	676.60	680.20	680.20	44,596
2025-12-02	691.00	694.20	685.00	688.80	688.80	41,540
2025-12-01	694.60	699.00	690.00	693.00	693.00	42,157
2025-11-28	693.00	697.60	678.80	691.80	691.80	89,622
2025-11-27	707.20	708.00	684.20	693.00	693.00	65,040
2025-11-26	714.00	714.80	705.00	707.20	707.20	18,667
2025-11-25	708.60	714.60	702.80	710.20	710.20	38,684
2025-11-24	708.00	719.40	699.40	707.00	707.00	44,736
2025-11-21	703.80	713.20	700.00	707.80	707.80	57,590
2025-11-20	697.40	713.20	694.00	698.20	698.20	90,276
2025-11-19	699.80	707.00	692.40	699.40	699.40	88,778
2025-11-18	690.20	705.20	690.20	700.00	700.00	44,401
2025-11-17	696.20	708.00	692.40	697.00	697.00	49,219
2025-11-14	700.20	709.00	694.60	698.40	698.40	23,553
2025-11-13	697.00	703.00	693.20	699.00	699.00	22,183
2025-11-12	691.20	705.00	691.00	697.60	697.60	62,082
2025-11-11	695.80	699.20	689.20	695.00	695.00	63,121
2025-11-10	699.40	709.00	689.20	693.80	693.80	47,776

← NewerPage 4 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.