Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	39.950	43.000	37.650	41.800	41.316	118,400
2023-12-19	37.850	39.600	36.950	37.700	37.264	77,200
2023-12-18	35.900	37.700	35.200	37.250	36.819	89,800
2023-12-15	34.050	36.500	33.500	35.150	34.444	88,500
2023-12-14	35.300	38.400	34.200	34.800	34.101	172,200
2023-12-13	35.000	36.300	34.400	35.150	34.444	84,400
2023-12-12	35.150	35.150	34.200	34.750	34.052	26,200
2023-12-11	35.900	36.150	34.650	34.900	34.199	36,500
2023-12-08	34.950	36.250	34.850	35.900	35.179	47,200
2023-12-07	35.600	37.000	34.300	34.950	34.248	76,000
2023-12-06	34.200	36.850	34.200	35.000	34.297	134,100
2023-12-05	37.000	37.000	33.100	34.200	33.514	179,500
2023-12-04	40.200	40.200	35.600	36.400	35.669	239,900
2023-12-01	41.800	41.800	39.000	39.600	38.805	68,200
2023-11-30	43.800	45.450	40.100	40.750	39.932	187,200
2023-11-29	44.050	44.050	43.500	43.550	42.676	36,100
2023-11-28	44.300	44.300	43.050	44.100	43.215	38,200
2023-11-27	45.950	46.300	44.000	44.000	43.117	71,200
2023-11-24	44.600	46.900	44.600	45.650	44.734	127,800
2023-11-23	46.600	46.600	44.100	44.400	43.509	97,200
2023-11-22	47.150	47.950	46.300	46.550	45.616	55,500
2023-11-21	45.850	48.100	45.650	47.350	46.400	111,500
2023-11-20	45.900	46.400	45.450	46.050	45.126	74,200
2023-11-17	45.500	46.900	45.050	45.750	44.832	105,600
2023-11-16	47.300	48.800	45.200	45.750	44.832	183,000
2023-11-15	48.200	49.500	45.050	47.300	46.351	611,600
2023-11-14	43.950	52.650	43.400	48.400	47.428	1,485,700
2023-11-13	46.650	48.300	42.750	43.200	42.333	265,400
2023-11-10	48.750	49.400	46.050	46.600	45.665	178,500
2023-11-09	51.200	52.750	48.000	48.200	47.232	189,000
2023-11-08	49.800	53.150	48.100	51.200	50.172	846,800
2023-11-07	46.250	51.700	46.200	50.000	48.996	796,700
2023-11-06	46.050	46.550	45.650	46.250	45.322	53,700
2023-11-03	48.300	48.850	46.000	46.050	45.126	368,500
2023-11-02	44.500	52.400	44.300	47.500	46.547	2,089,700
2023-11-01	42.600	45.450	42.000	44.000	43.117	167,100
2023-10-31	44.530	46.800	42.330	42.810	41.951	287,100
2023-10-30	45.600	46.190	44.730	44.740	43.842	47,600
2023-10-27	46.700	48.340	45.500	45.760	44.841	78,500
2023-10-26	48.200	49.550	45.950	46.160	45.233	124,500
2023-10-25	47.930	48.330	46.040	47.500	46.547	72,500
2023-10-24	47.790	47.790	46.530	47.110	46.164	66,500
2023-10-23	47.990	48.440	47.020	47.790	46.831	63,400
2023-10-20	47.290	48.000	47.100	47.100	46.155	107,800
2023-10-19	46.870	47.310	46.320	47.130	46.184	63,300
2023-10-18	46.610	47.330	46.120	46.750	45.812	109,600
2023-10-17	47.500	47.910	46.100	46.450	45.518	223,300
2023-10-16	49.230	49.870	47.200	47.330	46.380	213,900
2023-10-13	49.220	49.890	48.520	48.800	47.820	56,900
2023-10-12	50.490	50.790	48.310	48.660	47.683	82,100
2023-10-11	50.000	52.000	49.760	50.650	49.633	93,500
2023-10-10	50.540	52.970	48.610	50.140	49.134	223,200
2023-10-09	49.380	50.820	47.250	50.400	49.388	205,800
2023-10-06	54.000	54.000	49.050	49.430	48.438	284,900
2023-10-05	56.210	56.940	52.650	53.300	52.230	198,400
2023-10-04	56.690	59.350	55.350	55.960	54.837	116,000
2023-10-03	58.000	58.590	55.220	56.690	55.552	77,600
2023-10-02	57.910	60.200	57.080	57.770	56.610	77,600
2023-09-29	58.960	59.610	57.800	57.970	56.806	37,400
2023-09-28	60.360	60.690	58.800	59.390	58.198	38,700

← NewerPage 13 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.