Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	15.190	15.280	14.520	14.570	13.294	22,400
2022-01-28	14.890	15.560	14.700	14.740	13.449	18,800
2022-01-27	13.310	15.300	13.300	14.300	13.048	82,600
2022-01-26	13.920	14.230	13.250	13.660	12.464	29,300
2022-01-25	12.600	15.390	12.500	13.640	12.446	148,000
2022-01-24	13.620	13.660	12.300	12.410	11.323	60,700
2022-01-21	14.650	14.660	13.550	13.750	12.546	36,200
2022-01-20	14.800	14.800	14.100	14.310	13.057	22,000
2022-01-19	13.610	14.500	13.490	14.100	12.865	72,600
2022-01-18	15.090	15.130	13.730	13.990	12.765	53,800
2022-01-17	15.310	15.630	14.990	15.150	13.824	21,100
2022-01-14	15.820	16.070	15.040	15.310	13.970	150,700
2022-01-13	16.140	16.160	15.820	15.860	14.471	39,200
2022-01-12	15.900	16.150	15.850	16.110	14.699	27,000
2022-01-11	15.930	16.250	15.900	16.000	14.599	31,000
2022-01-10	16.030	16.310	15.800	15.930	14.535	44,000
2022-01-07	16.010	16.010	16.010	16.010	14.608	0
2022-01-06	16.290	16.290	15.800	16.100	14.690	72,900
2022-01-05	16.060	16.930	16.060	16.450	15.010	143,300
2022-01-04	16.070	16.070	15.950	16.000	14.599	27,100
2022-01-03	15.890	16.090	15.890	16.050	14.645	20,400
2021-12-30	15.810	16.080	15.710	15.980	14.581	22,100
2021-12-29	15.910	16.100	15.670	15.990	14.590	25,600
2021-12-28	16.060	16.060	15.650	15.760	14.380	33,500
2021-12-27	16.110	16.120	15.770	15.870	14.481	15,600
2021-12-24	15.730	16.160	15.690	15.940	14.544	12,500
2021-12-23	16.070	16.200	15.710	15.820	14.435	41,700
2021-12-22	15.950	16.180	15.600	15.870	14.481	44,600
2021-12-21	16.250	16.250	15.600	15.810	14.426	70,000
2021-12-20	15.820	16.100	15.820	16.090	14.681	18,200
2021-12-17	16.010	16.040	15.800	15.970	14.572	14,900
2021-12-16	16.490	16.490	15.650	16.020	14.617	93,900
2021-12-15	16.870	16.870	15.820	16.050	14.645	20,400
2021-12-14	16.480	16.480	15.500	16.070	14.663	118,200
2021-12-13	17.050	17.050	15.650	15.940	14.544	99,000
2021-12-10	17.200	19.460	16.020	16.350	14.918	838,700
2021-12-09	15.970	18.400	15.970	16.700	15.238	908,400
2021-12-08	15.980	17.080	15.520	15.700	14.325	182,100
2021-12-07	15.540	16.020	15.510	15.600	14.234	27,100
2021-12-06	15.840	15.920	15.500	15.560	14.198	37,200
2021-12-03	15.950	16.090	15.700	15.770	14.389	44,300
2021-12-02	16.020	16.500	15.680	15.840	14.453	66,000
2021-12-01	16.040	17.800	15.700	15.910	14.517	479,900
2021-11-30	16.100	16.590	15.610	15.700	14.325	54,600
2021-11-29	16.020	18.280	16.020	16.160	14.745	220,500
2021-11-26	16.790	17.090	15.920	16.100	14.690	36,200
2021-11-25	16.160	17.260	16.160	16.550	15.101	56,900
2021-11-24	16.740	17.200	16.040	16.280	14.855	54,700
2021-11-23	15.720	16.350	15.010	16.210	14.791	106,400
2021-11-22	17.230	17.230	15.880	16.130	14.718	131,500
2021-11-19	17.670	17.760	17.010	17.130	15.630	57,700
2021-11-18	18.100	18.290	17.470	17.650	16.105	109,200
2021-11-17	18.000	18.440	17.550	17.950	16.378	102,400
2021-11-16	19.000	20.400	17.800	18.000	16.424	755,400
2021-11-15	17.440	22.500	17.250	18.720	17.081	2,346,900
2021-11-12	17.840	18.090	17.420	17.540	16.004	42,800
2021-11-11	17.780	17.850	17.660	17.830	16.269	22,400
2021-11-10	18.190	18.190	17.680	17.770	16.214	31,100
2021-11-09	17.810	18.090	17.770	18.040	16.461	14,500
2021-11-08	17.830	18.140	17.710	17.880	16.315	21,900

← NewerPage 21 of 22 · 1,274 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.