Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.850	23.350	22.850	23.200	23.200	19,000
2026-04-29	23.150	23.600	22.150	22.400	22.400	24,100
2026-04-28	23.450	23.700	22.750	23.000	23.000	28,700
2026-04-27	23.350	23.700	23.200	23.400	23.400	10,500
2026-04-24	23.850	24.050	23.200	23.400	23.400	43,400
2026-04-23	23.550	24.100	23.550	23.900	23.900	19,900
2026-04-22	23.700	24.250	23.450	23.700	23.700	41,500
2026-04-21	23.100	24.000	22.650	23.450	23.450	95,500
2026-04-20	23.400	23.650	23.000	23.450	23.450	64,400
2026-04-17	23.900	24.250	23.250	23.400	23.400	82,600
2026-04-16	24.550	24.650	23.900	24.100	24.100	86,100
2026-04-15	24.900	24.900	23.500	24.600	24.600	206,500
2026-04-14	24.650	25.200	24.650	25.000	25.000	35,300
2026-04-13	24.500	26.850	24.450	25.050	25.050	432,600
2026-04-10	24.800	26.500	24.400	24.800	24.800	290,900
2026-04-09	25.400	25.400	24.300	24.450	24.450	65,900
2026-04-08	26.350	26.600	24.550	25.000	25.000	205,100
2026-04-07	27.150	27.800	25.450	25.800	25.800	373,000
2026-04-06	30.200	30.200	26.450	26.700	26.700	875,600
2026-04-03	27.150	33.200	26.200	31.850	31.850	2,441,200
2026-04-02	22.500	27.250	22.150	24.650	24.650	455,300
2026-04-01	23.050	23.100	22.050	22.400	22.400	63,200
2026-03-31	23.300	23.300	22.950	23.150	23.150	7,300
2026-03-30	23.150	23.300	22.950	23.150	23.150	22,900
2026-03-27	23.400	23.400	23.000	23.050	23.050	10,300
2026-03-26	23.250	23.300	23.150	23.200	23.200	2,700
2026-03-25	23.300	23.450	23.100	23.350	23.350	11,900
2026-03-24	23.650	23.650	23.300	23.450	23.450	11,900
2026-03-23	23.300	23.600	23.050	23.350	23.350	17,200
2026-03-20	23.600	23.600	23.000	23.400	23.400	33,600
2026-03-19	23.500	23.650	23.300	23.300	23.300	11,100
2026-03-18	23.350	23.650	23.300	23.600	23.600	22,000
2026-03-17	23.250	23.650	23.050	23.300	23.300	14,900
2026-03-16	23.350	23.550	23.300	23.350	23.350	4,500
2026-03-13	23.450	23.550	23.350	23.400	23.400	1,700
2026-03-12	23.350	23.450	23.300	23.450	23.450	5,800
2026-03-11	23.550	23.550	23.300	23.350	23.350	4,400
2026-03-10	23.550	23.700	23.400	23.400	23.400	6,500
2026-03-09	23.600	23.750	23.300	23.600	23.600	14,100
2026-03-06	23.550	23.600	23.400	23.500	23.500	7,600
2026-03-05	23.400	23.600	23.400	23.600	23.600	16,400
2026-03-04	23.500	23.550	23.400	23.400	23.400	1,400
2026-03-03	23.600	23.600	23.150	23.350	23.350	25,000
2026-03-02	24.250	24.350	23.250	23.500	23.500	75,500
2026-02-27	24.050	25.450	24.050	24.750	24.750	82,400
2026-02-26	24.100	24.250	24.000	24.200	24.200	14,000
2026-02-25	24.100	24.300	24.050	24.050	24.050	4,200
2026-02-24	24.250	24.450	24.100	24.150	24.150	9,300
2026-02-20	24.150	24.400	24.150	24.350	24.350	1,100
2026-02-19	24.400	24.400	24.250	24.300	24.300	6,600
2026-02-18	24.250	24.300	24.150	24.200	24.200	3,400
2026-02-17	24.200	24.350	24.000	24.350	24.350	7,100
2026-02-16	24.350	24.350	23.950	24.200	24.200	9,500
2026-02-13	24.200	24.250	24.000	24.150	24.150	4,700
2026-02-12	23.850	24.200	23.850	24.100	24.100	3,100
2026-02-11	24.500	25.050	23.450	23.850	23.850	45,900
2026-02-10	24.500	24.650	24.200	24.400	24.400	22,800
2026-02-09	24.950	25.100	24.350	24.400	24.400	18,900
2026-02-06	25.050	25.600	24.650	24.900	24.900	18,000
2026-02-05	24.800	25.500	24.700	25.050	25.050	17,100

← NewerPage 3 of 22 · 1,271 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.