Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	41.250	42.350	41.200	41.400	40.921	35,300
2024-03-18	41.650	42.000	41.100	41.200	40.723	19,300
2024-03-15	41.200	41.900	41.000	41.650	41.168	19,500
2024-03-14	42.050	42.050	41.050	41.200	40.723	40,200
2024-03-13	42.150	42.800	41.150	42.200	41.712	89,100
2024-03-12	42.300	43.050	42.000	42.100	41.613	44,100
2024-03-11	43.400	43.400	41.900	42.400	41.909	68,200
2024-03-07	44.100	44.200	42.050	42.750	42.255	35,900
2024-03-06	43.650	44.800	43.650	43.800	43.293	20,300
2024-03-05	43.500	44.150	43.500	43.900	43.392	9,500
2024-03-04	43.650	44.450	43.400	43.700	43.194	42,300
2024-03-01	42.300	45.000	42.200	43.550	43.046	78,900
2024-02-29	42.400	42.950	41.700	42.300	41.810	24,300
2024-02-28	43.000	43.950	42.000	42.300	41.810	29,700
2024-02-27	43.000	44.100	41.600	42.400	41.909	34,000
2024-02-26	41.150	43.700	41.150	43.200	42.700	36,800
2024-02-22	41.600	43.000	40.750	41.650	41.168	25,300
2024-02-21	42.250	43.850	39.500	41.600	41.118	77,000
2024-02-20	44.000	44.300	42.150	42.600	42.107	46,200
2024-02-19	45.950	46.000	41.600	44.150	43.639	276,200
2024-02-16	46.700	46.700	45.550	45.800	45.270	37,600
2024-02-15	46.300	46.750	45.800	46.700	46.159	33,700
2024-02-14	46.700	46.750	45.750	46.250	45.715	26,000
2024-02-13	46.600	47.050	46.500	46.550	46.011	19,300
2024-02-12	45.450	48.400	45.450	46.500	45.962	81,300
2024-02-09	45.550	47.200	45.400	46.050	45.517	48,400
2024-02-08	46.750	47.300	45.050	45.600	45.072	71,100
2024-02-07	46.700	47.250	46.350	46.600	46.061	29,300
2024-02-06	47.100	47.100	46.300	46.500	45.962	40,300
2024-02-05	46.600	48.450	46.300	46.750	46.209	172,500
2024-02-02	46.300	46.500	46.000	46.400	45.863	29,000
2024-02-01	47.400	47.400	46.050	46.400	45.863	75,200
2024-01-31	47.000	47.900	47.000	47.450	46.901	41,400
2024-01-30	47.000	47.050	46.050	46.850	46.308	64,900
2024-01-29	46.800	49.750	46.000	46.500	45.962	306,200
2024-01-26	47.700	47.950	45.500	45.800	45.270	82,600
2024-01-25	48.900	49.000	44.300	46.800	46.258	177,300
2024-01-24	49.850	49.850	48.300	48.700	48.136	48,300
2024-01-23	47.950	50.500	47.950	49.250	48.680	185,700
2024-01-22	48.550	48.950	47.750	48.400	47.840	33,500
2024-01-19	48.150	49.300	47.050	48.550	47.988	53,700
2024-01-18	47.900	49.500	47.200	48.300	47.741	79,700
2024-01-17	47.500	48.200	47.400	47.650	47.098	57,900
2024-01-16	47.800	50.000	45.650	47.050	46.505	162,200
2024-01-15	48.250	50.200	45.450	47.200	46.654	236,500
2024-01-12	43.800	46.800	43.600	46.800	46.258	125,000
2024-01-11	45.200	47.500	43.500	44.200	43.688	204,600
2024-01-10	45.400	45.450	43.850	45.150	44.627	90,700
2024-01-09	43.800	46.000	42.700	44.000	43.491	130,000
2024-01-08	42.400	46.750	41.550	43.450	42.947	437,200
2024-01-05	40.900	42.550	40.550	41.450	40.970	115,300
2024-01-04	39.850	40.350	39.150	40.350	39.883	45,500
2024-01-03	38.550	39.500	38.000	39.500	39.043	56,900
2023-12-29	38.750	38.750	37.200	37.800	37.362	92,800
2023-12-28	40.000	40.250	37.000	38.400	37.956	91,500
2023-12-27	40.350	40.450	39.400	39.850	39.389	73,000
2023-12-26	41.450	42.400	40.200	40.300	39.834	62,400
2023-12-25	41.500	42.700	41.000	41.050	40.575	60,700
2023-12-22	41.900	43.850	40.300	41.350	40.871	115,500
2023-12-21	42.000	47.000	41.950	42.550	42.057	248,000

← NewerPage 12 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.