Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	13.100	13.690	12.500	13.110	11.962	90,100
2022-04-25	13.810	14.000	12.640	12.910	11.780	69,100
2022-04-22	13.400	13.630	13.300	13.410	12.236	18,000
2022-04-21	13.470	13.760	13.070	13.400	12.227	36,200
2022-04-20	13.750	13.800	13.480	13.680	12.482	71,600
2022-04-19	14.250	14.250	13.500	13.590	12.400	34,600
2022-04-18	13.740	14.310	13.540	13.750	12.546	48,700
2022-04-15	13.850	14.580	13.600	13.890	12.674	69,100
2022-04-14	13.710	15.450	13.590	14.170	12.929	298,100
2022-04-13	14.050	14.290	13.140	13.600	12.409	194,000
2022-04-12	13.250	16.280	13.200	14.090	12.856	1,176,100
2022-04-11	13.560	13.800	12.980	13.170	12.017	199,000
2022-04-08	15.330	15.730	13.100	13.570	12.382	424,700
2022-04-07	12.180	16.720	12.180	15.330	13.988	1,890,400
2022-04-06	12.320	12.510	12.020	12.030	10.977	26,000
2022-04-05	12.300	13.030	11.380	12.170	11.104	86,700
2022-04-04	12.280	12.870	12.100	12.280	11.205	32,900
2022-04-01	12.560	12.600	12.000	12.100	11.041	92,400
2022-03-31	12.420	14.500	11.810	12.220	11.150	260,800
2022-03-30	12.680	12.680	10.700	11.950	10.904	41,500
2022-03-29	13.030	13.100	11.000	11.880	10.840	66,600
2022-03-28	11.000	13.150	10.050	12.000	10.949	35,500
2022-03-25	12.280	12.280	12.280	12.280	11.205	0
2022-03-24	12.280	12.280	12.280	12.280	11.205	0
2022-03-23	12.280	12.280	12.280	12.280	11.205	0
2022-03-22	12.280	12.280	12.280	12.280	11.205	0
2022-03-21	12.280	12.280	12.280	12.280	11.205	0
2022-03-18	12.280	12.280	12.280	12.280	11.205	0
2022-03-17	12.280	12.280	12.280	12.280	11.205	0
2022-03-16	12.280	12.280	12.280	12.280	11.205	0
2022-03-15	12.280	12.280	12.280	12.280	11.205	0
2022-03-14	12.280	12.280	12.280	12.280	11.205	0
2022-03-11	12.280	12.280	12.280	12.280	11.205	0
2022-03-10	12.280	12.280	12.280	12.280	11.205	0
2022-03-09	12.280	12.280	12.280	12.280	11.205	0
2022-03-04	12.280	12.280	12.280	12.280	11.205	0
2022-03-03	12.280	12.280	12.280	12.280	11.205	0
2022-03-02	12.280	12.280	12.280	12.280	11.205	0
2022-03-01	12.280	12.280	12.280	12.280	11.205	0
2022-02-28	12.280	12.280	12.280	12.280	11.205	0
2022-02-25	11.440	12.380	11.200	12.380	11.296	37,000
2022-02-24	12.800	12.800	9.100	10.570	9.645	101,300
2022-02-23	13.640	13.640	13.640	13.640	12.446	0
2022-02-22	14.190	14.190	11.380	13.640	12.446	60,400
2022-02-21	15.700	17.090	13.750	14.190	12.948	189,800
2022-02-18	16.260	16.530	15.300	15.300	13.960	163,700
2022-02-17	16.300	17.980	15.400	15.460	14.106	326,600
2022-02-16	15.150	17.480	14.510	16.080	14.672	581,000
2022-02-15	14.480	14.940	14.180	14.870	13.568	44,400
2022-02-14	14.430	14.780	13.800	14.160	12.920	52,900
2022-02-11	14.780	14.880	14.580	14.610	13.331	12,800
2022-02-10	14.990	15.130	14.750	15.090	13.769	12,900
2022-02-09	14.910	14.910	14.420	14.800	13.504	4,600
2022-02-08	14.360	14.650	14.180	14.630	13.349	2,800
2022-02-07	14.750	14.750	13.960	14.120	12.884	8,800
2022-02-04	14.290	14.940	14.290	14.360	13.103	17,000
2022-02-03	14.440	14.500	14.160	14.160	12.920	9,700
2022-02-02	14.900	15.240	14.570	14.580	13.303	7,000
2022-02-01	15.220	15.220	14.350	14.580	13.303	26,500
2022-01-31	15.190	15.280	14.520	14.570	13.294	22,400

← NewerPage 20 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.