Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	12.420	13.000	12.420	12.700	11.881	11,100
2022-10-17	12.490	13.000	12.300	13.000	12.161	10,200
2022-10-14	12.160	12.490	12.070	12.490	11.684	9,300
2022-10-13	12.250	12.250	12.020	12.160	11.376	10,800
2022-10-12	12.260	12.260	12.010	12.110	11.329	14,400
2022-10-11	12.590	12.590	12.090	12.280	11.488	15,600
2022-10-10	11.760	12.450	11.760	12.130	11.347	28,600
2022-10-07	12.620	12.810	11.630	11.910	11.142	26,800
2022-10-06	12.480	12.980	12.060	12.370	11.572	22,800
2022-10-05	11.810	12.110	11.800	12.070	11.291	17,100
2022-10-04	11.510	12.010	11.510	12.010	11.235	17,400
2022-10-03	12.300	12.490	11.510	11.730	10.973	21,600
2022-09-30	11.390	12.810	11.380	11.400	10.665	114,600
2022-09-29	11.170	14.000	11.160	11.380	10.646	175,600
2022-09-28	11.550	11.550	11.160	11.300	10.571	16,100
2022-09-27	10.470	11.580	10.470	11.280	10.552	17,000
2022-09-26	12.140	12.440	10.000	11.300	10.571	92,800
2022-09-23	12.840	12.850	12.140	12.200	11.413	25,700
2022-09-22	12.540	13.500	12.480	12.910	12.077	25,400
2022-09-21	13.080	13.130	11.800	12.350	11.553	63,600
2022-09-20	13.500	13.630	12.600	13.140	12.292	82,900
2022-09-19	13.600	13.820	13.370	13.700	12.816	44,500
2022-09-16	14.030	14.030	13.600	13.610	12.732	62,800
2022-09-15	13.910	14.130	13.800	14.020	13.116	34,400
2022-09-14	14.240	14.400	13.610	13.910	13.013	79,100
2022-09-13	14.320	14.340	13.820	13.930	13.031	100,500
2022-09-12	14.950	15.990	13.910	14.400	13.471	451,400
2022-09-09	14.100	14.870	13.500	13.930	13.031	242,500
2022-09-08	12.760	16.760	12.470	14.090	13.181	1,824,100
2022-09-07	12.510	12.720	12.440	12.620	11.806	20,800
2022-09-06	12.720	12.770	12.470	12.580	11.768	42,500
2022-09-05	12.390	12.690	12.390	12.540	11.731	14,700
2022-09-02	12.740	12.740	12.320	12.580	11.768	45,800
2022-09-01	12.410	12.700	12.410	12.510	11.703	12,100
2022-08-31	12.580	12.630	12.170	12.470	11.666	52,100
2022-08-30	12.620	12.730	12.350	12.440	11.637	40,700
2022-08-29	12.610	12.940	12.570	12.600	11.787	43,600
2022-08-26	12.940	12.990	12.610	12.780	11.956	37,300
2022-08-25	13.400	13.490	12.570	12.930	12.096	86,300
2022-08-24	12.390	13.850	12.270	13.300	12.442	372,500
2022-08-23	12.200	12.300	12.160	12.300	11.506	8,100
2022-08-22	12.320	12.320	12.100	12.200	11.413	17,600
2022-08-19	12.320	12.400	12.100	12.230	11.441	13,600
2022-08-18	12.030	12.320	12.000	12.310	11.516	16,300
2022-08-17	11.910	12.130	11.910	12.060	11.282	29,800
2022-08-16	12.000	12.100	11.920	11.990	11.216	12,200
2022-08-15	11.960	12.010	11.850	11.940	11.170	14,500
2022-08-12	11.860	12.070	11.850	11.900	11.132	21,200
2022-08-11	12.010	12.150	11.860	11.980	11.207	15,300
2022-08-10	12.230	12.230	12.010	12.100	11.319	9,000
2022-08-09	12.010	12.200	11.930	12.100	11.319	16,300
2022-08-08	11.900	12.150	11.900	12.080	11.301	11,700
2022-08-05	11.930	12.150	11.900	12.000	11.226	14,400
2022-08-04	12.130	12.190	11.920	11.940	11.170	16,600
2022-08-03	12.050	12.230	12.000	12.030	11.254	15,000
2022-08-02	12.150	12.250	12.100	12.110	11.329	10,500
2022-08-01	12.120	12.500	12.110	12.280	11.488	27,000
2022-07-29	12.080	12.250	12.060	12.070	11.291	19,200
2022-07-28	12.260	12.270	12.080	12.080	11.301	2,800
2022-07-27	12.070	12.320	11.850	12.180	11.394	26,200

← NewerPage 18 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.