Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.150	26.300	24.850	25.250	25.250	99,300
2026-02-03	24.450	25.750	24.450	24.900	24.900	117,500
2026-02-02	24.600	24.800	24.350	24.700	24.700	23,400
2026-01-30	24.250	24.600	24.100	24.400	24.400	24,400
2026-01-29	24.250	24.650	24.150	24.250	24.250	31,700
2026-01-28	24.500	24.750	24.200	24.450	24.450	18,700
2026-01-27	24.750	24.800	23.950	24.650	24.650	39,200
2026-01-26	25.200	25.600	24.500	24.600	24.600	95,300
2026-01-23	25.650	25.650	24.900	24.900	24.900	66,400
2026-01-22	26.000	26.250	24.750	25.200	25.200	263,400
2026-01-21	24.300	26.550	23.850	24.150	24.150	234,500
2026-01-20	24.350	24.500	24.000	24.150	24.150	12,200
2026-01-19	24.150	25.250	24.100	24.400	24.400	45,900
2026-01-16	23.900	24.450	23.900	24.250	24.250	24,700
2026-01-15	23.500	24.100	23.300	23.900	23.900	47,500
2026-01-14	23.450	23.750	23.200	23.650	23.650	51,700
2026-01-13	23.450	23.700	23.400	23.600	23.600	17,000
2026-01-12	23.650	24.100	23.450	23.550	23.550	42,500
2026-01-09	23.550	24.050	23.550	24.050	24.050	19,900
2026-01-08	23.500	24.500	23.500	23.700	23.700	32,900
2026-01-06	23.600	23.800	23.400	23.600	23.600	25,400
2026-01-05	23.400	23.600	23.000	23.550	23.550	32,200
2025-12-30	23.750	23.850	23.350	23.500	23.500	14,700
2025-12-29	23.500	23.850	23.500	23.650	23.650	26,800
2025-12-26	23.400	23.750	23.350	23.500	23.500	15,700
2025-12-25	23.750	23.750	23.350	23.500	23.500	13,400
2025-12-24	24.400	24.400	23.000	23.400	23.400	70,700
2025-12-23	24.300	24.550	23.900	24.250	24.250	47,000
2025-12-22	24.950	25.100	24.300	24.400	24.400	47,100
2025-12-19	24.250	26.300	24.250	25.050	25.050	142,000
2025-12-18	25.000	25.400	24.200	24.800	24.800	35,600
2025-12-17	25.800	25.800	24.900	25.250	25.250	33,700
2025-12-16	24.750	25.850	24.600	25.300	25.300	46,700
2025-12-15	24.150	24.900	24.100	24.600	24.600	31,600
2025-12-12	24.650	24.650	24.200	24.500	24.500	17,200
2025-12-11	24.750	25.000	24.100	24.250	24.250	49,000
2025-12-10	24.300	24.700	24.250	24.550	24.550	32,400
2025-12-09	24.200	24.300	24.200	24.200	24.200	14,800
2025-12-08	24.050	24.250	23.950	24.050	24.050	21,700
2025-12-05	24.150	24.200	24.000	24.050	24.050	13,200
2025-12-04	24.100	24.200	23.850	24.150	24.150	35,200
2025-12-03	23.650	24.000	23.650	23.850	23.850	31,100
2025-12-02	24.050	24.150	23.550	23.550	23.550	26,800
2025-12-01	24.450	24.500	23.700	24.050	24.050	51,900
2025-11-28	24.450	24.450	24.150	24.350	24.350	8,500
2025-11-27	24.200	24.650	23.800	23.900	23.900	42,300
2025-11-26	23.950	24.600	23.900	24.100	24.100	50,700
2025-11-25	23.900	24.000	23.600	23.900	23.900	11,700
2025-11-24	23.900	24.150	23.400	23.750	23.750	30,100
2025-11-21	24.000	24.200	23.700	23.900	23.900	11,400
2025-11-20	24.100	24.200	23.750	24.000	24.000	4,200
2025-11-19	24.000	24.300	23.800	24.100	24.100	30,700
2025-11-18	23.850	24.000	23.800	24.000	24.000	6,400
2025-11-17	23.700	24.100	23.400	23.750	23.750	17,500
2025-11-14	23.950	24.050	23.750	23.800	23.800	5,300
2025-11-13	24.150	24.200	23.900	24.050	24.050	2,900
2025-11-12	24.200	24.450	24.200	24.200	24.200	800
2025-11-11	24.100	24.250	24.050	24.200	24.200	3,400
2025-11-10	24.300	24.600	24.000	24.250	24.250	50,400
2025-11-07	24.550	25.350	24.000	24.500	24.500	83,900

← NewerPage 4 of 5 · 254 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.