Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 715.00 | 730.00 | 705.00 | 728.00 | 728.00 | 369,818 |
| 2024-11-27 | 704.20 | 710.40 | 651.20 | 698.80 | 698.80 | 754,592 |
| 2024-11-26 | 744.40 | 758.40 | 705.00 | 710.00 | 710.00 | 278,735 |
| 2024-11-25 | 753.00 | 755.40 | 737.40 | 748.40 | 748.40 | 124,210 |
| 2024-11-22 | 749.20 | 759.40 | 734.60 | 754.00 | 754.00 | 114,132 |
| 2024-11-21 | 754.80 | 765.20 | 741.20 | 742.60 | 742.60 | 260,063 |
| 2024-11-20 | 774.00 | 787.20 | 761.20 | 766.40 | 766.40 | 253,293 |
| 2024-11-19 | 802.00 | 805.60 | 770.20 | 773.60 | 773.60 | 450,096 |
| 2024-11-18 | 770.00 | 808.00 | 758.60 | 806.80 | 806.80 | 414,598 |
| 2024-11-15 | 784.00 | 802.20 | 763.20 | 772.00 | 772.00 | 493,916 |
| 2024-11-14 | 766.00 | 796.00 | 757.60 | 786.20 | 786.20 | 331,412 |
| 2024-11-13 | 782.40 | 782.40 | 765.60 | 770.60 | 770.60 | 388,109 |
| 2024-11-12 | 746.00 | 789.80 | 739.20 | 786.60 | 786.60 | 626,652 |
| 2024-11-11 | 733.80 | 748.00 | 731.60 | 745.80 | 745.80 | 257,600 |
| 2024-11-08 | 737.20 | 745.80 | 724.20 | 727.40 | 727.40 | 142,773 |
| 2024-11-07 | 733.00 | 736.60 | 721.60 | 736.00 | 736.00 | 173,548 |
| 2024-11-06 | 729.60 | 752.00 | 716.00 | 737.40 | 737.40 | 382,141 |
| 2024-11-05 | 720.00 | 729.60 | 713.00 | 718.60 | 718.60 | 379,462 |
| 2024-11-02 | 719.00 | 727.60 | 713.00 | 722.20 | 722.20 | 177,758 |
| 2024-11-01 | 701.40 | 719.00 | 697.20 | 719.00 | 719.00 | 523,540 |
| 2024-10-31 | 705.80 | 709.40 | 690.40 | 702.20 | 702.20 | 734,172 |
| 2024-10-30 | 712.00 | 744.60 | 709.20 | 720.00 | 720.00 | 862,393 |
| 2024-10-29 | 699.80 | 711.80 | 692.40 | 707.80 | 707.80 | 404,415 |
| 2024-10-28 | 690.00 | 704.40 | 681.60 | 694.80 | 694.80 | 575,797 |
| 2024-10-25 | 711.00 | 718.00 | 692.00 | 700.00 | 700.00 | 628,548 |
| 2024-10-24 | 708.60 | 720.00 | 705.00 | 713.00 | 713.00 | 459,084 |
| 2024-10-23 | 708.00 | 717.00 | 696.00 | 712.00 | 712.00 | 149,439 |
| 2024-10-22 | 709.60 | 712.00 | 704.00 | 709.20 | 709.20 | 67,839 |
| 2024-10-21 | 702.00 | 713.20 | 700.80 | 709.20 | 709.20 | 79,655 |
| 2024-10-18 | 700.00 | 707.20 | 696.00 | 705.60 | 705.60 | 132,531 |
| 2024-10-17 | 702.00 | 704.60 | 692.00 | 699.60 | 699.60 | 102,927 |
| 2024-10-16 | 708.20 | 712.40 | 699.00 | 701.00 | 701.00 | 37,687 |
| 2024-10-15 | 703.80 | 713.00 | 700.60 | 708.20 | 708.20 | 53,425 |
| 2024-10-14 | 713.20 | 713.40 | 701.00 | 705.00 | 705.00 | 131,748 |
| 2024-10-11 | 710.00 | 715.60 | 698.60 | 713.60 | 713.60 | 100,179 |
| 2024-10-10 | 692.00 | 710.80 | 692.00 | 709.40 | 709.40 | 208,945 |
| 2024-10-09 | 702.20 | 705.80 | 691.20 | 693.40 | 693.40 | 108,316 |
| 2024-10-08 | 722.00 | 729.00 | 701.00 | 702.20 | 702.20 | 282,161 |
| 2024-10-07 | 715.00 | 723.00 | 706.20 | 721.40 | 721.40 | 278,603 |
| 2024-10-04 | 695.20 | 714.60 | 689.00 | 711.80 | 711.80 | 326,382 |
| 2024-10-03 | 684.00 | 697.80 | 675.80 | 693.60 | 693.60 | 190,001 |
| 2024-10-02 | 685.80 | 702.60 | 685.80 | 686.00 | 686.00 | 186,092 |
| 2024-10-01 | 695.00 | 700.00 | 685.00 | 687.00 | 687.00 | 91,666 |
| 2024-09-30 | 690.20 | 703.40 | 689.60 | 698.00 | 698.00 | 157,298 |
| 2024-09-27 | 672.80 | 687.60 | 671.00 | 686.80 | 686.80 | 126,297 |
| 2024-09-26 | 680.00 | 686.00 | 667.40 | 672.40 | 672.40 | 126,043 |
| 2024-09-25 | 686.00 | 700.00 | 674.20 | 685.40 | 685.40 | 277,993 |
| 2024-09-24 | 711.60 | 714.80 | 678.80 | 685.80 | 685.80 | 322,847 |
| 2024-09-23 | 673.40 | 711.00 | 673.40 | 704.80 | 704.80 | 296,405 |
| 2024-09-20 | 667.00 | 675.60 | 664.00 | 672.00 | 672.00 | 83,486 |
| 2024-09-19 | 666.60 | 669.00 | 655.00 | 667.00 | 667.00 | 134,559 |
| 2024-09-18 | 659.80 | 682.00 | 656.20 | 666.40 | 666.40 | 305,196 |
| 2024-09-17 | 645.20 | 659.00 | 640.00 | 659.00 | 659.00 | 147,559 |
| 2024-09-16 | 628.00 | 647.00 | 621.00 | 645.40 | 645.40 | 144,596 |
| 2024-09-13 | 617.00 | 629.00 | 602.40 | 625.40 | 625.40 | 191,711 |
| 2024-09-12 | 613.40 | 623.80 | 606.00 | 622.80 | 622.80 | 92,899 |
| 2024-09-11 | 640.00 | 648.80 | 617.00 | 625.20 | 625.20 | 202,704 |
| 2024-09-10 | 651.20 | 659.80 | 642.00 | 642.80 | 642.80 | 87,949 |
| 2024-09-09 | 633.80 | 651.00 | 632.00 | 651.00 | 651.00 | 90,165 |
| 2024-09-06 | 640.60 | 646.00 | 624.00 | 631.20 | 631.20 | 82,962 |
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.