Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	22.540	22.610	22.270	22.390	21.941	41,100
2023-07-05	22.550	22.590	22.180	22.370	21.921	71,900
2023-07-04	22.230	22.900	21.900	22.320	21.872	64,900
2023-07-03	22.200	22.320	22.170	22.230	21.784	22,500
2023-06-30	22.370	22.490	22.110	22.340	21.892	59,100
2023-06-29	22.390	22.600	22.090	22.280	21.833	37,400
2023-06-28	22.610	23.000	22.000	22.390	21.941	123,200
2023-06-27	21.720	22.850	21.500	22.210	21.764	138,000
2023-06-26	21.910	22.050	21.200	21.770	21.333	40,600
2023-06-23	22.350	22.350	22.000	22.080	21.637	27,100
2023-06-22	22.500	22.510	21.410	22.200	21.754	127,800
2023-06-21	22.380	23.120	22.090	22.350	21.901	64,600
2023-06-20	22.380	22.460	21.760	22.370	21.921	145,700
2023-06-19	22.360	22.600	22.070	22.230	21.784	39,800
2023-06-16	22.400	22.450	22.280	22.280	21.462	41,000
2023-06-15	22.280	22.820	22.000	22.340	21.520	116,600
2023-06-14	23.000	23.010	22.000	22.280	21.462	149,900
2023-06-13	22.730	24.000	22.510	22.840	22.002	373,400
2023-06-09	22.200	22.730	22.000	22.470	21.645	157,500
2023-06-08	22.300	23.940	21.570	22.000	21.193	346,500
2023-06-07	21.330	23.250	21.330	22.200	21.385	251,200
2023-06-06	22.080	22.250	21.000	21.490	20.701	184,300
2023-06-05	23.450	24.010	22.100	22.350	21.530	173,000
2023-06-02	23.000	23.610	22.280	22.800	21.963	221,400
2023-06-01	21.620	25.580	21.620	23.050	22.204	1,621,400
2023-05-31	23.000	23.900	21.350	21.600	20.807	592,800
2023-05-30	24.460	25.000	22.450	22.920	22.079	1,386,100
2023-05-29	20.190	27.620	20.190	25.000	24.083	6,964,800
2023-05-26	19.550	20.280	19.550	20.150	19.411	78,900
2023-05-25	19.500	20.000	19.410	19.540	18.823	90,700
2023-05-24	19.170	19.590	19.150	19.460	18.746	50,700
2023-05-23	19.050	19.760	19.000	19.110	18.409	90,800
2023-05-22	19.840	19.840	19.000	19.070	18.370	98,700
2023-05-19	19.810	19.810	19.000	19.180	18.476	45,100
2023-05-18	19.690	19.940	19.300	19.560	18.842	87,200
2023-05-17	19.650	20.000	18.620	19.230	18.524	191,300
2023-05-16	19.260	20.300	19.030	19.620	18.900	550,000
2023-05-15	18.200	19.750	18.170	19.040	18.341	288,000
2023-05-12	18.400	18.490	17.890	18.180	17.513	47,000
2023-05-11	17.960	18.660	17.960	18.420	17.744	69,400
2023-05-10	17.750	17.960	17.420	17.940	17.282	35,900
2023-05-08	17.550	17.990	17.350	17.830	17.176	25,000
2023-05-05	17.680	17.980	17.520	17.710	17.060	18,100
2023-05-04	17.410	17.980	17.080	17.530	16.887	53,200
2023-05-03	17.530	18.430	17.100	17.180	16.550	124,300
2023-05-02	19.060	19.060	17.400	17.690	17.041	299,000
2023-04-28	19.080	21.660	18.840	19.060	18.361	1,621,700
2023-04-27	18.510	20.250	18.500	19.060	18.361	500,700
2023-04-26	17.910	19.670	17.910	18.550	17.869	553,900
2023-04-25	17.850	18.000	17.400	17.990	17.330	95,600
2023-04-24	17.990	18.000	17.500	17.790	17.137	76,500
2023-04-21	17.400	17.500	17.060	17.400	16.761	35,700
2023-04-20	17.400	17.580	17.230	17.410	16.771	27,700
2023-04-19	17.800	17.800	17.400	17.400	16.761	30,600
2023-04-18	17.800	17.800	17.220	17.650	17.002	92,100
2023-04-17	17.110	18.190	16.950	17.680	17.031	118,000
2023-04-14	17.100	17.130	16.830	17.090	16.463	42,700
2023-04-13	17.370	17.500	17.000	17.070	16.444	102,500
2023-04-12	17.190	18.840	17.190	17.330	16.694	424,100
2023-04-11	17.810	17.810	16.840	17.090	16.463	164,900

← NewerPage 15 of 22 · 1,271 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.