Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 753.00 | 776.20 | 739.40 | 763.80 | 763.80 | 270,211 |
| 2025-05-21 | 750.80 | 758.00 | 747.40 | 753.40 | 753.40 | 80,579 |
| 2025-05-20 | 752.00 | 759.80 | 745.40 | 754.00 | 754.00 | 65,177 |
| 2025-05-19 | 752.60 | 765.80 | 743.00 | 753.00 | 753.00 | 145,572 |
| 2025-05-16 | 743.20 | 763.40 | 735.00 | 755.40 | 755.40 | 153,043 |
| 2025-05-15 | 734.00 | 745.80 | 728.80 | 739.80 | 739.80 | 107,746 |
| 2025-05-14 | 742.60 | 756.00 | 727.40 | 752.00 | 752.00 | 149,440 |
| 2025-05-13 | 757.00 | 763.40 | 741.80 | 745.40 | 745.40 | 101,694 |
| 2025-05-12 | 727.00 | 759.00 | 721.00 | 745.60 | 745.60 | 281,104 |
| 2025-05-08 | 730.80 | 734.60 | 724.00 | 725.60 | 725.60 | 65,361 |
| 2025-05-07 | 727.60 | 744.00 | 718.60 | 724.00 | 724.00 | 172,100 |
| 2025-05-06 | 709.80 | 730.60 | 700.00 | 721.60 | 721.60 | 198,866 |
| 2025-05-05 | 745.00 | 748.00 | 696.60 | 703.60 | 703.60 | 760,806 |
| 2025-05-02 | 773.00 | 777.00 | 750.00 | 760.40 | 760.40 | 194,205 |
| 2025-04-30 | 782.00 | 783.00 | 764.80 | 779.00 | 779.00 | 291,110 |
| 2025-04-29 | 786.20 | 795.80 | 768.00 | 783.00 | 783.00 | 1,774,323 |
| 2025-04-28 | 850.60 | 885.00 | 848.00 | 872.40 | 872.40 | 2,281,368 |
| 2025-04-25 | 810.00 | 845.00 | 807.40 | 831.40 | 831.40 | 510,352 |
| 2025-04-24 | 802.00 | 816.00 | 800.60 | 807.00 | 807.00 | 387,307 |
| 2025-04-23 | 808.40 | 808.40 | 792.20 | 800.60 | 800.60 | 171,290 |
| 2025-04-22 | 800.00 | 809.00 | 798.20 | 802.60 | 802.60 | 246,870 |
| 2025-04-21 | 805.00 | 812.00 | 798.00 | 800.40 | 800.40 | 396,152 |
| 2025-04-18 | 801.60 | 804.60 | 794.40 | 802.00 | 802.00 | 150,826 |
| 2025-04-17 | 798.40 | 810.00 | 794.60 | 798.00 | 798.00 | 249,227 |
| 2025-04-16 | 802.80 | 803.80 | 789.20 | 796.40 | 796.40 | 184,625 |
| 2025-04-15 | 804.60 | 812.60 | 785.40 | 794.40 | 794.40 | 224,274 |
| 2025-04-14 | 792.40 | 830.00 | 791.20 | 802.80 | 802.80 | 339,571 |
| 2025-04-11 | 783.60 | 808.20 | 778.80 | 788.00 | 788.00 | 260,822 |
| 2025-04-10 | 835.00 | 838.40 | 777.00 | 784.80 | 784.80 | 282,213 |
| 2025-04-09 | 791.60 | 809.60 | 766.40 | 774.00 | 774.00 | 120,544 |
| 2025-04-08 | 798.20 | 814.80 | 788.40 | 801.80 | 801.80 | 99,862 |
| 2025-04-07 | 810.00 | 855.00 | 755.60 | 783.40 | 783.40 | 501,714 |
| 2025-04-04 | 852.00 | 856.80 | 840.00 | 843.00 | 843.00 | 71,255 |
| 2025-04-03 | 855.00 | 865.80 | 840.00 | 845.60 | 845.60 | 70,038 |
| 2025-04-02 | 850.00 | 869.00 | 834.60 | 847.00 | 847.00 | 108,293 |
| 2025-04-01 | 870.00 | 880.40 | 847.00 | 850.00 | 850.00 | 82,222 |
| 2025-03-31 | 866.80 | 880.00 | 855.60 | 865.20 | 865.20 | 43,215 |
| 2025-03-28 | 862.00 | 875.40 | 849.00 | 866.80 | 866.80 | 86,886 |
| 2025-03-27 | 882.60 | 882.60 | 860.40 | 864.20 | 864.20 | 141,326 |
| 2025-03-26 | 888.80 | 892.80 | 883.00 | 885.80 | 885.80 | 31,044 |
| 2025-03-25 | 882.00 | 894.20 | 875.00 | 886.00 | 886.00 | 49,417 |
| 2025-03-24 | 895.20 | 898.60 | 875.40 | 880.00 | 880.00 | 106,002 |
| 2025-03-21 | 897.20 | 905.80 | 882.80 | 889.00 | 889.00 | 121,877 |
| 2025-03-20 | 903.20 | 911.80 | 887.00 | 897.20 | 897.20 | 145,145 |
| 2025-03-19 | 904.00 | 908.60 | 880.20 | 901.20 | 901.20 | 217,231 |
| 2025-03-18 | 909.00 | 934.00 | 895.00 | 904.00 | 904.00 | 339,147 |
| 2025-03-17 | 895.00 | 905.00 | 883.00 | 896.80 | 896.80 | 222,859 |
| 2025-03-14 | 847.00 | 887.80 | 842.80 | 873.20 | 873.20 | 280,825 |
| 2025-03-13 | 830.40 | 849.00 | 826.00 | 842.20 | 842.20 | 39,087 |
| 2025-03-12 | 838.00 | 846.40 | 826.00 | 839.00 | 839.00 | 69,318 |
| 2025-03-11 | 857.80 | 882.40 | 836.00 | 844.00 | 844.00 | 257,982 |
| 2025-03-10 | 855.00 | 865.80 | 849.80 | 857.80 | 857.80 | 28,906 |
| 2025-03-07 | 845.40 | 867.00 | 840.40 | 845.00 | 845.00 | 118,777 |
| 2025-03-06 | 857.60 | 861.80 | 835.00 | 842.40 | 842.40 | 126,942 |
| 2025-03-05 | 859.00 | 888.80 | 857.00 | 858.20 | 858.20 | 239,169 |
| 2025-03-04 | 840.00 | 858.80 | 836.40 | 856.60 | 856.60 | 82,904 |
| 2025-03-03 | 836.00 | 838.80 | 820.00 | 828.80 | 828.80 | 61,622 |
| 2025-02-28 | 829.00 | 850.00 | 801.20 | 845.00 | 845.00 | 244,028 |
| 2025-02-27 | 854.00 | 859.00 | 817.60 | 827.80 | 827.80 | 137,763 |
| 2025-02-26 | 910.00 | 912.80 | 850.00 | 855.40 | 855.40 | 395,289 |
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.