Gruppa LSR PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	808.60	810.80	795.80	802.00	802.00	56,738
2025-08-14	803.00	815.80	780.80	807.00	807.00	107,994
2025-08-13	825.40	828.00	791.20	810.00	810.00	120,867
2025-08-12	814.00	834.40	805.00	816.20	816.20	349,619
2025-08-11	778.00	824.00	778.00	817.40	817.40	517,029
2025-08-08	772.00	781.80	768.20	772.80	772.80	90,296
2025-08-07	772.20	784.40	765.00	778.80	778.80	56,808
2025-08-06	767.00	780.00	756.80	760.40	760.40	50,471
2025-08-05	771.00	774.40	764.60	767.40	767.40	20,684
2025-08-04	769.40	772.60	756.00	771.00	771.00	51,349
2025-08-01	773.00	787.80	763.00	770.60	770.60	71,442
2025-07-31	765.00	776.80	755.80	764.40	764.40	44,283
2025-07-30	778.00	780.60	761.60	766.00	766.00	58,170
2025-07-29	757.40	780.80	757.00	777.60	777.60	123,242
2025-07-28	757.40	774.20	743.60	759.80	759.80	238,108
2025-07-25	780.00	788.00	757.00	759.40	759.40	189,816
2025-07-24	777.80	789.00	773.40	779.00	779.00	115,920
2025-07-23	772.60	785.40	771.60	780.00	780.00	84,238
2025-07-22	767.60	776.80	761.60	768.80	768.80	44,736
2025-07-21	764.20	772.20	759.00	765.60	765.60	57,235
2025-07-18	758.80	767.80	748.20	766.00	766.00	105,888
2025-07-17	770.00	774.60	752.60	759.20	759.20	86,667
2025-07-16	749.20	771.60	744.20	765.00	765.00	154,814
2025-07-15	752.60	764.00	745.20	750.80	750.80	104,129
2025-07-14	714.00	758.80	712.20	733.80	733.80	129,199
2025-07-11	733.40	735.60	712.00	714.00	714.00	52,743
2025-07-10	732.40	742.60	730.60	735.80	735.80	61,114
2025-07-09	741.60	745.60	722.60	724.40	724.40	102,722
2025-07-08	745.40	748.40	738.00	746.60	746.60	52,476
2025-07-07	759.40	759.40	740.00	747.00	747.00	56,730
2025-07-04	770.40	775.20	754.80	755.00	755.00	37,142
2025-07-03	767.00	784.00	766.80	773.40	773.40	74,453
2025-07-02	767.00	775.40	765.00	765.80	765.80	43,814
2025-07-01	770.60	779.00	767.00	770.60	770.60	77,162
2025-06-30	764.60	781.20	747.00	774.00	774.00	153,161
2025-06-27	758.80	773.00	755.00	764.20	764.20	67,574
2025-06-26	742.80	764.40	740.00	754.00	754.00	157,446
2025-06-25	741.40	745.80	741.20	744.00	744.00	20,011
2025-06-24	729.00	744.40	720.00	739.20	739.20	85,830
2025-06-23	744.80	745.20	720.40	731.80	731.80	49,794
2025-06-20	749.00	754.20	735.00	739.60	739.60	55,896
2025-06-19	744.60	753.60	744.60	749.80	749.80	31,315
2025-06-18	739.00	756.40	734.20	748.00	748.00	161,972
2025-06-17	722.20	734.80	710.00	733.00	733.00	57,664
2025-06-16	728.20	735.60	713.60	724.60	724.60	69,005
2025-06-13	744.00	753.80	726.40	735.80	735.80	43,239
2025-06-11	743.00	745.80	734.00	741.40	741.40	31,936
2025-06-10	744.00	753.60	734.20	737.20	737.20	45,634
2025-06-09	751.80	765.00	733.40	743.00	743.00	96,494
2025-06-06	780.20	805.00	752.60	764.60	764.60	219,054
2025-06-05	769.20	780.20	768.60	778.80	778.80	65,511
2025-06-04	777.80	784.40	758.60	764.00	764.00	110,898
2025-06-03	767.60	778.80	764.00	776.00	776.00	114,233
2025-06-02	768.20	771.00	742.20	768.00	768.00	84,727
2025-05-30	764.00	774.80	757.00	767.00	767.00	61,856
2025-05-29	795.00	795.00	760.40	772.00	772.00	74,415
2025-05-28	775.00	792.20	774.40	784.40	784.40	145,126
2025-05-27	758.00	780.00	746.00	775.60	775.60	140,688
2025-05-26	767.40	772.80	750.00	754.40	754.40	69,097
2025-05-23	766.00	774.00	758.40	770.00	770.00	70,331

← NewerPage 6 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.