Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	17.500	17.860	17.000	17.290	16.656	142,800
2023-04-07	16.950	17.670	16.690	17.560	16.916	245,000
2023-04-06	16.500	16.950	16.410	16.850	16.232	177,100
2023-04-05	16.500	16.600	16.200	16.300	15.702	61,700
2023-04-04	16.250	16.800	16.130	16.370	15.769	230,700
2023-04-03	16.190	16.250	16.030	16.250	15.654	75,900
2023-03-31	16.370	16.370	16.040	16.080	15.490	68,200
2023-03-30	16.430	16.450	16.250	16.380	15.779	26,000
2023-03-29	16.290	16.460	16.200	16.310	15.711	39,400
2023-03-28	16.430	16.430	16.050	16.280	15.683	41,800
2023-03-27	16.390	16.480	16.010	16.200	15.606	83,000
2023-03-24	16.500	16.850	15.840	16.010	15.422	177,900
2023-03-23	15.990	16.790	15.710	15.860	15.278	240,100
2023-03-22	15.710	16.000	15.640	15.950	15.365	130,400
2023-03-21	15.760	15.760	15.500	15.660	15.085	89,600
2023-03-20	15.710	15.770	15.150	15.710	15.134	103,800
2023-03-17	15.540	15.730	15.410	15.600	15.028	95,900
2023-03-16	15.790	15.790	15.300	15.450	14.883	172,500
2023-03-15	15.880	15.920	15.500	15.670	15.095	105,500
2023-03-14	16.240	16.480	15.540	15.780	15.201	326,700
2023-03-13	16.710	18.100	16.080	16.220	15.625	931,300
2023-03-10	15.670	18.540	15.310	16.850	16.232	4,236,500
2023-03-09	15.520	15.690	15.310	15.360	14.796	49,800
2023-03-07	15.500	15.640	15.410	15.510	14.941	44,700
2023-03-06	15.250	15.880	15.090	15.470	14.902	110,700
2023-03-03	15.210	15.340	15.070	15.240	14.681	44,800
2023-03-02	15.540	15.540	14.900	15.070	14.517	112,700
2023-03-01	15.300	15.700	15.300	15.330	14.767	107,500
2023-02-28	15.340	15.580	15.060	15.200	14.642	46,100
2023-02-27	15.040	15.500	14.950	15.110	14.556	114,900
2023-02-24	15.390	15.400	14.730	14.970	14.421	47,500
2023-02-22	15.120	15.140	14.870	15.020	14.469	75,600
2023-02-21	15.130	15.220	14.840	14.990	14.440	41,400
2023-02-20	14.810	14.960	14.720	14.830	14.286	40,400
2023-02-17	14.870	14.970	14.610	14.790	14.247	55,600
2023-02-16	14.600	14.990	14.330	14.990	14.440	69,800
2023-02-15	15.530	15.620	14.400	14.400	13.872	243,900
2023-02-14	16.690	16.690	15.240	15.450	14.883	211,500
2023-02-13	15.330	16.290	15.000	16.060	15.471	214,900
2023-02-10	15.630	15.800	14.940	15.210	14.652	138,600
2023-02-09	15.340	15.970	15.120	15.380	14.816	266,000
2023-02-08	15.090	15.540	15.030	15.330	14.767	181,000
2023-02-07	15.090	15.300	14.740	15.210	14.652	188,900
2023-02-06	15.070	15.370	14.600	15.090	14.536	112,700
2023-02-03	14.520	16.820	14.390	15.060	14.507	2,213,900
2023-02-02	14.150	14.750	14.140	14.360	13.833	151,500
2023-02-01	14.460	14.560	14.130	14.290	13.766	61,900
2023-01-31	14.320	14.750	14.260	14.400	13.872	76,300
2023-01-30	14.040	14.770	14.040	14.320	13.795	140,100
2023-01-27	14.280	14.290	13.720	14.120	13.602	97,800
2023-01-26	14.480	14.500	13.900	14.280	13.756	79,700
2023-01-25	14.230	14.900	14.200	14.370	13.843	202,800
2023-01-24	14.290	14.300	14.100	14.200	13.679	28,500
2023-01-23	14.150	14.540	13.850	14.180	13.660	63,600
2023-01-20	14.270	14.390	13.800	14.110	13.592	55,900
2023-01-19	15.000	15.000	14.100	14.270	13.746	150,600
2023-01-18	13.850	16.400	13.710	14.670	14.132	1,927,600
2023-01-17	13.930	13.990	13.710	13.790	13.284	37,000
2023-01-16	14.410	14.410	13.620	13.930	13.419	167,100
2023-01-13	14.550	14.550	13.810	14.090	13.573	105,200

← NewerPage 16 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.