Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	24.550	25.350	24.000	24.500	24.500	83,900
2025-11-06	24.050	24.800	23.800	24.200	24.200	120,100
2025-11-05	23.900	25.200	23.700	24.250	24.250	82,900
2025-11-03	24.250	25.000	23.500	24.850	24.850	114,700
2025-11-01	23.500	25.100	23.500	23.650	23.650	49,300
2025-10-31	23.750	24.000	23.450	23.900	23.900	10,600
2025-10-30	23.550	23.950	23.200	23.850	23.850	21,400
2025-10-29	23.850	24.050	23.500	23.900	23.900	9,900
2025-10-28	23.600	24.050	23.400	23.650	23.650	8,500
2025-10-27	24.550	24.550	23.300	23.550	23.550	21,600
2025-10-24	23.950	24.450	23.750	24.000	24.000	6,800
2025-10-23	24.300	24.300	23.800	24.150	24.150	4,300
2025-10-22	24.550	24.750	24.400	24.600	24.600	3,000
2025-10-21	24.550	24.800	24.400	24.400	24.400	17,800
2025-10-20	24.450	25.000	24.450	24.650	24.650	19,200
2025-10-17	24.550	24.550	24.250	24.450	24.450	8,900
2025-10-16	23.500	24.650	23.500	23.950	23.950	29,300
2025-10-15	23.900	23.950	23.200	23.900	23.900	18,300
2025-10-14	24.050	24.750	23.550	23.850	23.850	139,100
2025-10-13	24.400	25.750	23.600	23.750	23.750	115,600
2025-10-10	24.800	24.800	24.350	24.600	24.600	6,700
2025-10-09	24.200	24.850	24.200	24.750	24.750	18,000
2025-10-08	24.950	25.000	24.000	24.200	24.200	10,900
2025-10-07	25.200	25.350	24.850	24.850	24.850	6,400
2025-10-06	24.600	25.700	24.100	25.050	25.050	183,900
2025-10-03	25.350	25.350	24.550	24.800	24.800	17,900
2025-10-02	26.000	26.000	24.550	25.400	25.400	119,900
2025-10-01	26.250	26.900	25.000	26.100	26.100	217,200
2025-09-30	25.950	27.500	25.400	25.550	25.550	179,000
2025-09-29	26.100	27.350	25.200	25.650	25.650	188,400
2025-09-26	25.850	27.650	25.000	25.400	25.400	111,800
2025-09-25	25.200	26.300	25.050	25.350	25.350	99,900
2025-09-24	25.050	26.550	24.600	25.200	25.200	113,600
2025-09-23	24.300	26.950	24.200	24.550	24.550	106,600
2025-09-22	24.450	24.650	24.000	24.000	24.000	12,700
2025-09-19	25.250	25.350	24.450	24.650	24.650	19,400
2025-09-18	25.400	25.400	25.150	25.350	25.350	4,200
2025-09-17	25.750	25.750	25.150	25.300	25.300	6,300
2025-09-16	25.550	25.800	25.350	25.400	25.400	9,300
2025-09-15	26.300	26.500	25.500	25.500	25.500	20,300
2025-09-12	26.700	26.700	25.750	25.850	25.850	15,200
2025-09-11	26.050	26.750	25.650	26.200	26.200	15,500
2025-09-10	26.200	26.450	25.950	26.050	26.050	15,000
2025-09-09	26.600	26.800	26.000	26.350	26.350	54,000
2025-09-08	25.400	26.750	25.100	26.600	26.600	55,900
2025-09-05	25.400	25.800	25.100	25.650	25.650	6,300
2025-09-04	25.700	25.850	25.050	25.250	25.250	11,100
2025-09-03	25.950	25.950	25.300	25.300	25.300	7,100
2025-09-02	25.550	26.200	25.500	25.700	25.700	15,200
2025-09-01	25.350	26.450	25.000	25.850	25.850	32,700
2025-08-29	25.900	25.900	25.150	25.400	25.400	20,900
2025-08-28	25.800	26.050	25.500	25.900	25.900	12,900
2025-08-27	25.900	26.950	25.000	25.800	25.800	115,400
2025-08-26	26.150	26.300	25.700	25.950	25.950	26,900
2025-08-25	26.250	26.550	25.800	26.100	26.100	25,000
2025-08-22	26.150	26.800	26.100	26.450	26.450	14,800
2025-08-21	26.800	26.900	26.150	26.150	26.150	22,300
2025-08-20	26.950	27.500	26.700	26.850	26.850	18,300
2025-08-19	26.950	27.200	26.600	27.050	27.050	27,600
2025-08-18	26.800	27.100	26.650	26.700	26.700	26,300

← NewerPage 5 of 22 · 1,272 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.