Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	14.180	14.500	13.600	14.440	13.910	65,800
2023-01-11	14.230	14.440	13.860	14.010	13.496	32,400
2023-01-10	14.360	14.990	13.920	14.420	13.891	142,800
2023-01-09	13.740	14.360	13.660	14.350	13.823	140,600
2023-01-06	13.520	14.660	13.440	13.780	13.274	213,500
2023-01-05	13.620	13.620	13.410	13.430	12.937	12,000
2023-01-04	13.520	13.700	13.400	13.490	12.995	25,500
2023-01-03	13.390	13.990	13.250	13.630	13.130	41,500
2022-12-30	13.350	13.440	13.200	13.390	12.899	14,200
2022-12-29	13.480	13.480	13.250	13.300	12.812	14,900
2022-12-28	13.490	13.560	13.300	13.560	13.062	44,000
2022-12-27	13.400	13.790	13.240	13.730	13.226	70,400
2022-12-26	12.980	13.430	12.860	13.250	12.764	61,400
2022-12-23	13.170	13.170	12.800	12.850	12.378	26,800
2022-12-22	13.110	13.200	12.990	13.010	12.533	49,500
2022-12-21	13.100	13.400	13.000	13.000	12.523	86,800
2022-12-20	13.460	13.460	13.000	13.040	12.561	29,100
2022-12-19	13.010	13.700	13.010	13.320	12.831	35,000
2022-12-16	13.020	13.250	12.820	13.020	12.542	56,200
2022-12-15	13.300	13.300	13.000	13.090	12.246	112,800
2022-12-14	13.760	13.760	13.300	13.490	12.620	73,200
2022-12-13	13.800	13.800	13.540	13.580	12.704	26,600
2022-12-12	14.030	14.040	13.510	13.640	12.760	87,800
2022-12-09	13.940	14.800	13.770	13.870	12.975	194,400
2022-12-08	14.080	14.130	13.620	13.820	12.928	78,000
2022-12-07	14.380	14.400	13.500	14.140	13.228	346,700
2022-12-06	14.970	15.130	14.000	14.410	13.480	329,100
2022-12-05	14.480	17.200	13.520	14.810	13.855	2,119,800
2022-12-02	13.530	13.530	13.440	13.480	12.610	1,400
2022-12-01	13.470	13.670	13.460	13.610	12.732	5,200
2022-11-30	13.630	13.700	13.290	13.700	12.816	11,400
2022-11-29	13.610	13.630	13.100	13.630	12.751	11,100
2022-11-28	13.810	13.810	13.260	13.470	12.601	14,600
2022-11-25	13.400	13.820	13.320	13.540	12.666	10,700
2022-11-24	13.450	13.860	13.080	13.860	12.966	37,500
2022-11-23	13.310	13.460	13.180	13.460	12.592	17,700
2022-11-22	13.280	13.510	13.070	13.300	12.442	8,800
2022-11-21	13.540	13.540	13.060	13.290	12.433	22,600
2022-11-18	13.670	13.760	13.450	13.540	12.666	6,800
2022-11-17	13.690	13.770	13.580	13.730	12.844	2,400
2022-11-16	13.690	13.790	13.350	13.650	12.769	13,000
2022-11-15	13.900	13.900	13.630	13.840	12.947	13,000
2022-11-14	13.680	13.850	13.610	13.840	12.947	13,700
2022-11-11	13.710	13.870	13.540	13.870	12.975	8,100
2022-11-10	13.660	13.780	13.660	13.770	12.882	2,900
2022-11-09	13.710	13.820	13.520	13.780	12.891	20,400
2022-11-08	13.720	13.900	13.550	13.900	13.003	9,900
2022-11-07	13.310	13.900	13.310	13.680	12.797	28,700
2022-11-03	13.510	13.780	13.130	13.780	12.891	30,900
2022-11-02	13.600	13.640	13.150	13.420	12.554	28,000
2022-11-01	13.270	13.620	13.090	13.580	12.704	16,300
2022-10-31	13.620	13.620	13.280	13.490	12.620	19,600
2022-10-28	13.460	13.500	13.190	13.200	12.348	10,100
2022-10-27	13.220	13.660	13.130	13.660	12.779	14,500
2022-10-26	13.330	13.340	13.210	13.230	12.376	7,200
2022-10-25	13.340	13.340	13.000	13.250	12.395	24,900
2022-10-24	12.840	13.400	12.840	13.400	12.536	7,600
2022-10-21	12.990	12.990	12.800	12.800	11.974	6,400
2022-10-20	12.500	13.400	12.180	13.020	12.180	28,900
2022-10-19	12.410	12.800	12.150	12.350	11.553	15,800

← NewerPage 17 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.