Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	35.950	36.050	35.300	35.700	35.700	12,100
2024-09-04	35.500	35.950	34.600	35.700	35.700	17,700
2024-09-03	35.750	36.750	34.300	34.600	34.600	23,400
2024-09-02	36.800	36.800	33.550	35.000	35.000	58,900
2024-08-30	37.250	37.350	36.600	37.000	37.000	13,800
2024-08-29	37.500	37.800	37.000	37.050	37.050	2,400
2024-08-28	37.550	38.100	37.250	37.400	37.400	22,600
2024-08-27	38.050	38.250	37.000	37.200	37.200	8,100
2024-08-26	38.450	38.450	37.100	37.850	37.850	11,000
2024-08-23	38.300	38.300	36.850	36.950	36.950	31,800
2024-08-22	38.150	38.600	38.000	38.000	38.000	20,800
2024-08-21	39.050	39.050	38.250	38.400	38.400	6,900
2024-08-20	38.150	38.700	38.050	38.650	38.650	18,900
2024-08-19	39.400	40.200	38.050	38.050	38.050	43,000
2024-08-16	39.300	40.400	38.800	39.400	39.400	36,600
2024-08-15	39.700	40.200	38.700	40.200	40.200	44,900
2024-08-14	40.600	40.950	39.450	39.500	39.500	39,100
2024-08-13	38.250	40.400	38.100	40.400	40.400	59,300
2024-08-12	38.300	38.350	37.950	38.250	38.250	9,800
2024-08-09	38.800	38.800	38.150	38.400	38.400	16,300
2024-08-08	38.750	38.850	38.400	38.500	38.500	4,300
2024-08-07	38.600	38.650	38.200	38.650	38.650	16,000
2024-08-06	38.750	38.900	38.350	38.700	38.700	18,600
2024-08-05	38.950	39.400	37.950	38.300	38.300	72,500
2024-08-02	38.400	38.850	38.200	38.450	38.450	15,600
2024-08-01	38.250	39.000	38.200	38.300	38.300	21,800
2024-07-31	37.800	39.100	37.600	38.200	38.200	76,100
2024-07-30	37.750	38.300	37.250	37.350	37.350	21,400
2024-07-29	39.200	39.200	36.550	37.500	37.500	138,400
2024-07-26	40.300	40.700	38.750	39.500	39.500	43,900
2024-07-25	40.400	40.500	40.050	40.300	40.300	24,700
2024-07-24	40.250	40.450	39.950	40.350	40.350	15,000
2024-07-23	40.300	40.750	39.800	40.400	40.400	86,000
2024-07-22	40.050	41.650	39.250	39.750	39.750	86,600
2024-07-19	40.350	40.350	39.400	39.650	39.650	65,400
2024-07-18	39.850	40.350	38.700	40.350	40.350	30,500
2024-07-17	39.550	40.150	39.350	39.750	39.750	36,500
2024-07-16	39.550	39.550	38.150	39.100	39.100	40,600
2024-07-15	40.100	40.200	39.450	39.750	39.750	20,500
2024-07-12	40.750	40.800	39.450	40.000	40.000	38,600
2024-07-11	39.400	41.100	38.100	39.450	39.450	150,300
2024-07-10	43.050	43.050	39.600	39.750	39.750	93,400
2024-07-09	40.700	45.000	40.500	42.500	42.500	499,700
2024-07-08	41.850	42.850	40.500	40.600	40.600	68,300
2024-07-05	42.750	42.750	41.700	41.800	41.800	60,500
2024-07-04	44.300	44.550	42.400	42.750	42.750	74,800
2024-07-03	45.000	47.900	44.200	44.300	44.300	154,200
2024-07-02	43.600	45.100	42.650	44.500	44.500	95,600
2024-07-01	44.150	44.650	43.050	43.350	43.350	78,000
2024-06-28	44.900	45.000	44.000	44.150	44.150	26,300
2024-06-27	45.950	46.900	44.700	44.900	44.900	105,600
2024-06-26	47.200	47.200	44.750	45.950	45.950	173,300
2024-06-25	46.600	47.150	46.100	46.850	46.850	23,100
2024-06-24	48.850	48.850	46.550	46.700	46.700	82,600
2024-06-21	46.500	47.100	46.000	47.100	47.100	43,700
2024-06-20	46.650	47.350	46.000	46.500	46.500	84,700
2024-06-19	48.750	48.800	46.250	46.500	46.500	50,000
2024-06-18	50.150	50.200	48.150	48.500	48.500	43,000
2024-06-17	50.950	50.950	49.150	50.400	50.400	55,800
2024-06-14	49.100	50.800	48.700	49.550	48.976	43,700

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.5736 RUB
2023-12-16	0.3022 RUB
2023-06-17	0.3780 RUB
2022-12-16	0.3780 RUB
2022-06-01	0.3000 RUB
2021-06-01	0.3000 RUB
2020-06-01	0.0450 RUB
2019-06-10	0.0420 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.