Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	12.100	12.620	11.990	12.070	11.291	66,500
2022-07-25	12.090	12.210	11.750	12.060	11.282	57,200
2022-07-22	11.850	13.150	11.850	12.090	11.310	289,600
2022-07-21	11.940	11.940	11.710	11.810	11.048	20,300
2022-07-20	11.910	12.100	11.760	11.910	11.142	6,500
2022-07-19	12.090	12.090	11.930	11.960	11.188	1,700
2022-07-18	12.170	12.190	11.880	12.090	11.310	8,400
2022-07-15	11.980	12.050	11.750	11.900	11.132	8,500
2022-07-14	11.810	12.150	11.800	11.800	11.039	11,600
2022-07-13	11.870	12.240	11.800	12.100	11.319	21,900
2022-07-12	12.080	12.100	11.870	11.900	11.132	9,900
2022-07-11	11.980	12.090	11.830	11.920	11.151	2,200
2022-07-08	12.090	12.090	11.930	11.970	11.198	4,200
2022-07-07	12.040	12.060	11.930	12.060	11.282	3,700
2022-07-06	11.980	12.090	11.900	11.910	11.142	11,300
2022-07-05	12.010	12.020	11.360	11.980	11.207	30,100
2022-07-04	12.010	12.220	12.010	12.150	11.366	2,700
2022-07-01	12.270	12.270	12.020	12.110	11.329	6,800
2022-06-30	12.110	12.340	12.010	12.200	11.413	13,100
2022-06-29	12.070	12.170	12.050	12.100	11.319	3,900
2022-06-28	12.120	12.250	12.020	12.100	11.319	10,200
2022-06-27	12.200	12.320	12.000	12.130	11.347	27,500
2022-06-24	12.340	12.380	12.010	12.190	11.404	14,400
2022-06-23	12.200	12.410	12.100	12.400	11.600	7,400
2022-06-22	12.150	12.430	12.050	12.190	11.404	25,700
2022-06-21	12.090	13.470	12.000	12.130	11.347	234,400
2022-06-20	11.990	12.500	11.920	12.080	11.301	7,400
2022-06-17	12.030	12.130	11.920	12.090	11.310	9,000
2022-06-16	12.040	12.550	11.920	12.140	11.357	11,700
2022-06-15	11.800	12.150	11.740	12.040	11.263	9,900
2022-06-14	12.140	12.140	11.800	11.820	11.057	4,800
2022-06-10	12.130	12.130	12.000	12.000	11.226	2,600
2022-06-09	12.190	12.190	12.030	12.080	11.301	2,900
2022-06-08	12.010	12.500	12.000	12.050	11.273	28,000
2022-06-07	11.820	12.030	11.800	12.030	11.254	10,700
2022-06-06	12.010	12.020	11.820	12.010	11.235	13,400
2022-06-03	12.020	12.250	12.000	12.090	11.310	22,600
2022-06-02	12.240	12.240	12.020	12.090	11.310	11,100
2022-06-01	12.190	12.190	12.020	12.120	11.338	11,800
2022-05-31	12.560	12.560	12.160	12.180	11.114	59,300
2022-05-30	12.880	12.950	12.690	12.700	11.588	76,800
2022-05-27	12.480	12.860	12.480	12.660	11.552	34,900
2022-05-26	12.500	12.860	12.390	12.630	11.524	14,900
2022-05-25	12.520	12.550	12.280	12.550	11.451	40,000
2022-05-24	12.580	12.580	12.310	12.540	11.442	17,800
2022-05-23	12.900	12.900	12.580	12.610	11.506	9,000
2022-05-20	12.860	13.200	12.500	12.880	11.752	45,000
2022-05-19	13.080	13.080	12.700	12.850	11.725	9,100
2022-05-18	13.000	13.030	12.700	12.960	11.825	35,300
2022-05-17	12.500	13.000	12.350	13.000	11.862	33,800
2022-05-16	12.770	12.780	12.250	12.630	11.524	59,300
2022-05-13	12.630	12.840	12.450	12.760	11.643	17,300
2022-05-12	12.860	12.860	12.520	12.530	11.433	18,000
2022-05-11	13.050	13.060	12.640	12.820	11.698	25,400
2022-05-06	12.690	13.410	12.620	12.950	11.816	90,300
2022-05-05	13.020	13.020	12.650	12.730	11.615	29,200
2022-05-04	13.300	13.300	12.650	12.790	11.670	29,300
2022-04-29	13.180	13.180	12.630	13.020	11.880	30,800
2022-04-28	13.250	13.300	13.000	13.030	11.889	28,200
2022-04-27	13.130	13.350	13.000	13.120	11.971	17,000

← NewerPage 19 of 22 · 1,273 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.