Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	47.650	51.250	46.000	48.850	48.285	135,500
2024-06-11	50.200	50.200	48.050	48.450	47.889	89,800
2024-06-10	51.150	52.100	49.900	50.200	49.619	66,200
2024-06-07	51.200	53.900	50.200	51.150	50.558	303,800
2024-06-06	51.250	51.250	50.050	51.000	50.410	22,900
2024-06-05	51.850	53.050	50.150	51.250	50.657	78,900
2024-06-04	50.050	51.850	49.550	51.300	50.706	78,500
2024-06-03	52.500	53.450	49.100	50.000	49.421	188,400
2024-05-31	52.750	55.300	51.500	52.100	51.497	501,100
2024-05-30	53.600	57.000	51.000	52.250	51.645	379,600
2024-05-29	48.800	58.000	47.500	53.600	52.980	756,800
2024-05-28	48.600	50.350	46.500	49.300	48.729	153,600
2024-05-27	51.300	51.550	47.650	47.650	47.098	229,300
2024-05-24	53.750	55.000	50.000	51.250	50.657	198,000
2024-05-23	52.750	56.000	52.050	53.650	53.029	428,900
2024-05-22	54.500	56.350	52.000	52.400	51.793	127,600
2024-05-21	56.500	57.600	52.250	54.500	53.869	337,800
2024-05-20	58.950	62.000	56.000	56.000	55.352	759,800
2024-05-17	53.500	61.450	53.500	58.450	57.773	1,599,000
2024-05-16	52.200	61.900	49.400	53.300	52.683	2,935,600
2024-05-15	48.250	53.000	47.850	51.450	50.854	741,300
2024-05-14	48.200	48.550	47.050	47.950	47.395	121,800
2024-05-13	46.650	53.200	46.550	48.450	47.889	1,399,400
2024-05-10	47.000	47.400	46.300	46.600	46.061	31,000
2024-05-08	48.050	49.200	46.700	47.000	46.456	126,500
2024-05-07	50.650	50.700	47.200	47.800	47.247	428,900
2024-05-06	45.700	52.450	45.250	50.650	50.064	955,400
2024-05-03	45.950	46.750	45.250	45.250	44.726	34,100
2024-05-02	45.300	45.850	45.000	45.450	44.924	28,200
2024-04-30	44.800	45.350	44.700	45.000	44.479	11,500
2024-04-29	44.750	46.050	44.500	44.700	44.183	50,800
2024-04-27	45.500	45.550	44.650	44.950	44.430	24,900
2024-04-26	45.850	45.850	45.000	45.300	44.776	12,400
2024-04-25	46.100	46.100	44.000	45.400	44.874	110,100
2024-04-24	46.650	46.650	45.500	46.000	45.468	41,800
2024-04-23	46.700	47.650	46.300	46.300	45.764	22,600
2024-04-22	46.450	47.950	45.900	46.900	46.357	67,900
2024-04-19	46.900	47.000	46.050	46.100	45.566	31,200
2024-04-18	46.250	47.050	46.100	46.500	45.962	33,300
2024-04-17	47.300	48.150	45.750	46.000	45.468	130,900
2024-04-16	46.500	47.900	45.150	47.200	46.654	246,300
2024-04-15	45.450	48.000	44.900	45.950	45.418	178,100
2024-04-12	45.650	45.800	44.350	44.550	44.034	87,700
2024-04-11	46.450	46.450	45.150	45.450	44.924	133,500
2024-04-10	47.950	51.500	45.750	46.350	45.813	874,700
2024-04-09	42.650	49.800	42.600	49.350	48.779	1,916,300
2024-04-08	41.700	42.650	41.600	42.400	41.909	61,400
2024-04-05	42.100	42.400	41.400	41.500	41.020	22,600
2024-04-04	42.200	42.400	41.300	41.950	41.464	31,700
2024-04-03	42.250	42.950	42.200	42.250	41.761	45,700
2024-04-02	42.500	42.500	40.200	42.250	41.761	127,200
2024-04-01	41.650	42.650	41.600	42.250	41.761	43,200
2024-03-29	41.300	42.300	41.050	41.600	41.118	53,500
2024-03-28	40.150	41.500	40.150	41.100	40.624	33,200
2024-03-27	41.000	41.050	39.800	40.150	39.685	55,400
2024-03-26	40.850	41.450	40.850	40.950	40.476	14,300
2024-03-25	41.200	41.950	40.200	40.500	40.031	57,000
2024-03-22	41.650	42.350	41.150	41.200	40.723	47,800
2024-03-21	41.650	42.100	41.100	41.950	41.464	18,000
2024-03-20	41.450	42.200	41.450	41.650	41.168	28,400

← NewerPage 11 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.