Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 910.00 | 948.00 | 903.00 | 905.80 | 905.80 | 396,546 |
| 2025-02-24 | 904.20 | 919.00 | 893.80 | 905.00 | 905.00 | 49,718 |
| 2025-02-21 | 888.60 | 906.00 | 885.60 | 903.20 | 903.20 | 40,574 |
| 2025-02-20 | 891.80 | 897.80 | 880.00 | 889.00 | 889.00 | 30,051 |
| 2025-02-19 | 890.00 | 899.60 | 878.40 | 888.80 | 888.80 | 36,858 |
| 2025-02-18 | 900.00 | 905.80 | 890.20 | 891.80 | 891.80 | 63,775 |
| 2025-02-17 | 902.40 | 908.60 | 892.00 | 904.40 | 904.40 | 46,423 |
| 2025-02-14 | 899.00 | 931.00 | 886.20 | 891.20 | 891.20 | 215,411 |
| 2025-02-13 | 918.00 | 920.00 | 882.60 | 893.40 | 893.40 | 101,052 |
| 2025-02-12 | 882.00 | 888.20 | 866.20 | 874.20 | 874.20 | 47,962 |
| 2025-02-11 | 881.00 | 890.00 | 857.00 | 872.20 | 872.20 | 86,928 |
| 2025-02-10 | 882.20 | 890.00 | 873.00 | 881.00 | 881.00 | 45,791 |
| 2025-02-07 | 876.00 | 890.00 | 864.40 | 876.00 | 876.00 | 96,857 |
| 2025-02-06 | 872.80 | 913.80 | 866.60 | 874.80 | 874.80 | 681,309 |
| 2025-02-05 | 852.00 | 864.00 | 840.60 | 858.80 | 858.80 | 117,399 |
| 2025-02-04 | 862.20 | 882.80 | 848.80 | 860.00 | 860.00 | 261,623 |
| 2025-02-03 | 852.00 | 870.00 | 848.40 | 861.20 | 861.20 | 110,879 |
| 2025-01-31 | 862.20 | 870.00 | 856.60 | 861.60 | 861.60 | 75,472 |
| 2025-01-30 | 854.20 | 867.40 | 854.20 | 860.20 | 860.20 | 127,304 |
| 2025-01-29 | 881.80 | 891.00 | 846.60 | 854.00 | 854.00 | 340,325 |
| 2025-01-28 | 860.00 | 888.60 | 848.40 | 883.00 | 883.00 | 163,998 |
| 2025-01-27 | 885.80 | 888.60 | 858.20 | 860.20 | 860.20 | 137,361 |
| 2025-01-24 | 861.00 | 893.00 | 861.00 | 885.80 | 885.80 | 464,253 |
| 2025-01-23 | 857.80 | 864.80 | 841.00 | 854.60 | 854.60 | 188,661 |
| 2025-01-22 | 885.00 | 885.00 | 856.00 | 863.60 | 863.60 | 247,037 |
| 2025-01-21 | 892.80 | 903.00 | 866.60 | 878.20 | 878.20 | 291,776 |
| 2025-01-20 | 923.00 | 953.00 | 886.00 | 893.00 | 893.00 | 422,424 |
| 2025-01-17 | 874.80 | 927.00 | 861.00 | 914.00 | 914.00 | 1,080,918 |
| 2025-01-16 | 831.40 | 881.80 | 823.80 | 879.80 | 879.80 | 567,729 |
| 2025-01-15 | 818.00 | 819.80 | 809.20 | 815.00 | 815.00 | 27,380 |
| 2025-01-14 | 815.40 | 822.40 | 801.60 | 817.00 | 817.00 | 55,028 |
| 2025-01-13 | 819.60 | 827.00 | 810.20 | 815.40 | 815.40 | 60,029 |
| 2025-01-10 | 792.80 | 826.80 | 787.20 | 819.60 | 819.60 | 104,721 |
| 2025-01-09 | 819.40 | 820.00 | 792.00 | 793.00 | 793.00 | 66,107 |
| 2025-01-08 | 810.00 | 821.80 | 800.40 | 816.20 | 816.20 | 25,430 |
| 2025-01-06 | 825.00 | 825.00 | 801.60 | 810.40 | 810.40 | 38,002 |
| 2025-01-03 | 838.20 | 850.00 | 821.00 | 828.80 | 828.80 | 49,339 |
| 2024-12-30 | 807.00 | 838.80 | 807.00 | 835.40 | 835.40 | 90,822 |
| 2024-12-28 | 785.80 | 803.00 | 785.20 | 802.00 | 802.00 | 39,259 |
| 2024-12-27 | 783.00 | 788.60 | 775.20 | 784.60 | 784.60 | 50,946 |
| 2024-12-26 | 785.40 | 811.40 | 785.40 | 788.00 | 788.00 | 77,611 |
| 2024-12-25 | 754.00 | 783.60 | 748.00 | 783.00 | 783.00 | 170,906 |
| 2024-12-24 | 770.00 | 770.60 | 748.00 | 756.20 | 756.20 | 97,222 |
| 2024-12-23 | 788.40 | 855.00 | 765.40 | 770.00 | 770.00 | 525,916 |
| 2024-12-20 | 685.20 | 819.00 | 673.80 | 782.60 | 782.60 | 605,375 |
| 2024-12-19 | 680.00 | 695.40 | 680.00 | 685.00 | 685.00 | 155,475 |
| 2024-12-18 | 672.00 | 687.40 | 663.40 | 680.00 | 680.00 | 129,891 |
| 2024-12-17 | 661.00 | 672.40 | 650.00 | 670.20 | 670.20 | 234,252 |
| 2024-12-16 | 693.20 | 698.40 | 661.80 | 661.80 | 661.80 | 260,837 |
| 2024-12-13 | 713.20 | 715.80 | 696.80 | 700.20 | 700.20 | 219,975 |
| 2024-12-12 | 716.00 | 720.00 | 711.60 | 714.40 | 714.40 | 89,786 |
| 2024-12-11 | 707.80 | 719.60 | 706.00 | 714.60 | 714.60 | 85,042 |
| 2024-12-10 | 723.00 | 727.40 | 710.00 | 713.20 | 713.20 | 109,838 |
| 2024-12-09 | 739.00 | 743.80 | 720.20 | 724.40 | 724.40 | 171,056 |
| 2024-12-06 | 735.00 | 745.00 | 721.60 | 739.00 | 739.00 | 143,600 |
| 2024-12-05 | 710.00 | 739.80 | 708.60 | 731.00 | 731.00 | 256,545 |
| 2024-12-04 | 702.00 | 745.00 | 702.00 | 719.00 | 719.00 | 473,954 |
| 2024-12-03 | 728.00 | 728.20 | 703.40 | 707.40 | 707.40 | 120,365 |
| 2024-12-02 | 730.00 | 732.60 | 717.80 | 730.00 | 730.00 | 100,496 |
| 2024-11-29 | 728.00 | 735.00 | 718.40 | 729.00 | 729.00 | 133,770 |
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.