Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 694.20 | 700.00 | 693.40 | 696.00 | 696.00 | 32,489 |
| 2025-11-06 | 697.00 | 703.60 | 692.00 | 693.40 | 693.40 | 21,090 |
| 2025-11-05 | 710.00 | 713.40 | 695.40 | 701.60 | 701.60 | 60,814 |
| 2025-11-03 | 701.60 | 714.40 | 700.20 | 707.60 | 707.60 | 17,253 |
| 2025-11-01 | 707.40 | 710.20 | 702.00 | 703.80 | 703.80 | 8,784 |
| 2025-10-31 | 712.00 | 714.80 | 699.20 | 706.80 | 706.80 | 37,789 |
| 2025-10-30 | 700.00 | 715.40 | 697.00 | 711.20 | 711.20 | 49,470 |
| 2025-10-29 | 700.00 | 706.20 | 697.00 | 700.40 | 700.40 | 15,771 |
| 2025-10-28 | 687.60 | 701.40 | 684.20 | 693.80 | 693.80 | 30,435 |
| 2025-10-27 | 703.00 | 709.20 | 687.60 | 697.00 | 697.00 | 92,403 |
| 2025-10-24 | 705.20 | 717.80 | 689.00 | 696.60 | 696.60 | 312,168 |
| 2025-10-23 | 709.20 | 728.80 | 683.00 | 718.20 | 718.20 | 468,253 |
| 2025-10-22 | 727.20 | 745.20 | 709.00 | 730.80 | 730.80 | 119,019 |
| 2025-10-21 | 756.00 | 756.00 | 718.00 | 733.40 | 733.40 | 173,694 |
| 2025-10-20 | 714.40 | 771.20 | 714.40 | 752.00 | 752.00 | 183,514 |
← NewerPage 5 of 5 · 255 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.