Gruppa LSR PAO historical data

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

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
2025-10-17	708.20	728.20	706.00	719.60	719.60	84,260
2025-10-16	672.00	710.00	670.20	687.60	687.60	77,801
2025-10-15	674.20	684.80	665.20	672.40	672.40	44,822
2025-10-14	686.40	692.80	671.00	676.20	676.20	27,728
2025-10-13	677.40	694.00	669.20	683.40	683.40	56,899
2025-10-10	687.20	699.00	674.40	686.00	686.00	32,265
2025-10-09	680.40	697.80	661.20	693.80	693.80	85,173
2025-10-08	704.00	709.60	664.40	674.00	674.00	125,691
2025-10-07	706.80	709.40	699.00	701.60	701.60	15,774
2025-10-06	686.60	706.60	669.00	703.00	703.00	88,624
2025-10-03	713.80	725.40	673.80	705.00	705.00	80,119
2025-10-02	730.40	730.40	710.60	714.60	714.60	58,650
2025-10-01	736.80	744.80	725.80	730.40	730.40	71,434
2025-09-30	721.80	744.80	713.40	743.00	743.00	89,300
2025-09-29	719.00	726.00	710.80	722.00	722.00	96,154
2025-09-26	721.00	725.00	712.00	722.00	722.00	15,077
2025-09-25	722.20	730.40	715.00	716.80	716.80	26,006
2025-09-24	712.00	728.40	702.00	723.40	723.40	80,839
2025-09-23	719.00	739.40	705.20	737.40	737.40	104,977
2025-09-22	718.80	722.40	706.60	712.80	712.80	47,419
2025-09-19	720.80	732.00	717.00	717.60	717.60	40,833
2025-09-18	737.40	741.40	719.60	730.80	730.80	38,443
2025-09-17	742.60	742.80	731.60	734.60	734.60	21,224
2025-09-16	732.20	746.20	729.00	737.20	737.20	36,909
2025-09-15	757.80	757.80	727.40	735.80	735.80	82,176
2025-09-12	788.00	791.60	750.80	753.80	753.80	142,343
2025-09-11	791.20	794.00	777.40	791.00	791.00	49,216
2025-09-10	798.00	799.80	790.60	794.80	794.80	22,781
2025-09-09	796.00	801.00	794.60	795.40	795.40	24,305
2025-09-08	784.80	800.00	782.80	796.00	796.00	39,953
2025-09-05	784.40	789.60	782.20	785.00	785.00	16,778
2025-09-04	784.40	790.00	784.00	784.60	784.60	23,619
2025-09-03	787.20	791.40	779.60	782.20	782.20	15,627
2025-09-02	800.00	802.60	779.00	789.40	789.40	47,589
2025-09-01	797.00	805.00	792.40	797.80	797.80	57,660
2025-08-29	801.60	804.00	783.60	800.40	800.40	72,864
2025-08-28	802.00	805.00	788.20	801.60	801.60	60,360
2025-08-27	797.20	805.40	797.20	803.20	803.20	26,520
2025-08-26	796.00	808.80	794.80	797.80	797.80	43,175
2025-08-25	791.80	800.40	781.60	797.00	797.00	57,140
2025-08-22	779.00	800.40	774.40	787.80	787.80	58,282
2025-08-21	793.00	797.00	774.00	778.60	778.60	71,290
2025-08-20	807.00	810.80	781.20	794.60	794.60	75,879
2025-08-19	803.00	818.20	801.40	803.00	803.00	72,729
2025-08-18	799.00	810.00	775.20	801.20	801.20	100,012

← NewerPage 5 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.