Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	60.490	60.500	58.220	59.910	58.707	63,100
2023-09-26	57.750	61.000	56.830	58.000	56.836	140,900
2023-09-25	57.000	57.990	55.010	57.170	56.022	44,700
2023-09-22	54.120	59.000	52.540	55.380	54.268	123,700
2023-09-21	55.050	63.700	52.450	54.120	53.034	336,800
2023-09-20	57.930	60.170	50.000	54.360	53.269	219,500
2023-09-19	62.960	64.690	55.000	57.290	56.140	184,100
2023-09-18	62.000	65.120	61.000	62.340	61.089	245,000
2023-09-15	53.830	61.100	52.000	61.100	59.874	295,300
2023-09-14	62.140	63.680	47.050	55.950	54.827	468,500
2023-09-13	64.950	66.980	62.120	62.500	61.245	139,200
2023-09-12	67.270	67.630	64.170	64.240	62.950	117,800
2023-09-11	68.000	71.200	63.000	66.400	65.067	346,400
2023-09-08	64.500	68.500	58.010	65.300	63.989	503,800
2023-09-07	70.090	74.000	61.220	64.500	63.205	771,500
2023-09-06	69.990	83.320	68.200	70.000	68.595	1,031,100
2023-09-05	67.900	87.100	64.010	68.170	66.802	1,619,300
2023-09-04	52.260	70.600	49.140	67.220	65.871	1,721,900
2023-09-01	48.860	52.470	48.600	50.500	49.486	407,600
2023-08-31	52.940	52.940	48.200	48.780	47.801	341,100
2023-08-30	41.980	54.000	41.980	52.170	51.123	2,659,500
2023-08-29	41.300	41.980	40.470	41.400	40.569	182,400
2023-08-28	42.090	42.590	38.000	40.950	40.128	251,200
2023-08-25	41.990	42.200	40.800	41.100	40.275	87,300
2023-08-24	40.850	44.080	40.850	41.170	40.344	491,500
2023-08-23	40.520	40.990	40.200	40.630	39.814	64,400
2023-08-22	40.200	41.700	40.140	41.000	40.177	94,000
2023-08-21	42.160	43.040	40.240	40.790	39.971	212,300
2023-08-18	43.000	44.640	39.380	42.000	41.157	481,800
2023-08-17	33.960	46.000	33.360	42.510	41.657	3,212,100
2023-08-16	36.500	36.500	33.000	33.660	32.984	446,000
2023-08-15	42.900	47.580	33.750	36.920	36.179	2,172,600
2023-08-14	29.130	39.650	28.340	39.650	38.854	3,623,500
2023-08-11	28.930	29.510	27.530	28.350	27.781	161,400
2023-08-10	29.720	29.720	27.020	28.590	28.016	288,700
2023-08-09	27.790	30.650	27.510	29.200	28.614	435,900
2023-08-08	26.430	31.760	26.350	27.700	27.144	1,668,900
2023-08-07	25.550	26.470	25.530	26.360	25.831	85,500
2023-08-04	27.100	27.480	25.600	25.630	25.116	223,200
2023-08-03	27.490	27.490	25.890	26.890	26.350	156,100
2023-08-02	26.800	26.850	25.380	26.700	26.164	253,400
2023-08-01	25.790	26.720	25.030	25.860	25.341	239,000
2023-07-31	24.590	28.500	24.450	25.620	25.106	1,268,100
2023-07-28	24.320	24.630	24.180	24.430	23.940	55,400
2023-07-27	24.440	24.720	24.080	24.530	24.038	91,400
2023-07-26	24.500	24.990	24.010	24.460	23.969	69,700
2023-07-25	24.600	24.650	24.000	24.490	23.998	82,700
2023-07-24	24.150	24.300	23.970	24.300	23.812	56,100
2023-07-21	23.640	24.980	23.440	23.990	23.508	122,000
2023-07-20	24.090	24.110	23.400	23.520	23.048	98,500
2023-07-19	23.980	24.180	23.510	23.940	23.459	116,100
2023-07-18	24.390	24.400	23.440	23.840	23.361	158,700
2023-07-17	24.200	24.860	24.010	24.060	23.577	127,300
2023-07-14	23.880	24.240	23.400	24.110	23.626	142,600
2023-07-13	23.420	24.100	23.320	23.840	23.361	53,300
2023-07-12	23.240	24.180	22.890	23.480	23.009	175,500
2023-07-11	22.730	23.800	22.700	23.210	22.744	136,500
2023-07-10	22.700	24.340	22.420	22.720	22.264	407,300
2023-07-07	22.460	22.750	22.300	22.610	22.156	51,700
2023-07-06	22.540	22.610	22.270	22.390	21.941	41,100

← NewerPage 14 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.