Gruppa LSR PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 531.20 | 537.00 | 526.40 | 528.40 | 528.40 | 34,475 |
| 2026-10-16 | 516.00 | 531.80 | 516.00 | 527.00 | 527.00 | 48,957 |
| 2026-10-15 | 529.00 | 532.80 | 511.00 | 518.40 | 518.40 | 99,026 |
| 2026-10-14 | 531.80 | 537.80 | 526.60 | 532.60 | 532.60 | 77,713 |
| 2026-10-13 | 527.00 | 538.80 | 526.00 | 528.20 | 528.20 | 68,437 |
| 2026-10-12 | 504.80 | 533.00 | 500.00 | 527.00 | 527.00 | 358,349 |
| 2026-10-09 | 501.80 | 509.20 | 499.60 | 507.20 | 507.20 | 69,898 |
| 2026-10-08 | 495.80 | 508.40 | 486.00 | 501.00 | 501.00 | 107,643 |
| 2026-10-07 | 483.20 | 498.00 | 483.20 | 492.40 | 492.40 | 55,275 |
| 2026-10-06 | 484.40 | 487.60 | 481.20 | 485.00 | 485.00 | 34,779 |
| 2026-10-05 | 476.80 | 483.60 | 470.80 | 480.00 | 480.00 | 20,762 |
| 2026-10-02 | 474.80 | 487.40 | 468.60 | 474.60 | 474.60 | 86,637 |
| 2026-10-01 | 474.60 | 478.20 | 471.00 | 474.80 | 474.80 | 33,514 |
| 2026-09-30 | 479.60 | 482.80 | 473.40 | 475.00 | 475.00 | 32,623 |
| 2026-09-29 | 489.40 | 490.40 | 474.40 | 482.00 | 482.00 | 86,912 |
| 2026-09-28 | 494.20 | 497.40 | 488.60 | 489.60 | 489.60 | 40,250 |
| 2026-09-25 | 498.00 | 499.00 | 491.00 | 495.60 | 495.60 | 47,011 |
| 2026-09-24 | 506.40 | 507.60 | 493.20 | 497.60 | 497.60 | 66,541 |
| 2026-09-23 | 505.60 | 508.80 | 500.00 | 504.80 | 504.80 | 25,491 |
| 2026-09-22 | 507.00 | 518.80 | 500.80 | 504.20 | 504.20 | 67,064 |
| 2026-09-21 | 505.80 | 512.20 | 499.80 | 501.80 | 501.80 | 24,314 |
Page 1 of 1 · 21 trading days
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.