Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	26.650	27.400	26.600	26.800	26.800	40,700
2025-08-14	27.000	27.000	26.350	26.600	26.600	28,800
2025-08-13	27.250	28.150	26.600	26.850	26.850	188,100
2025-08-12	27.100	27.550	26.000	26.350	26.350	48,500
2025-08-11	26.650	28.150	26.300	26.800	26.800	111,900
2025-08-08	26.350	26.650	26.000	26.350	26.350	29,800
2025-08-07	26.550	27.500	25.850	26.100	26.100	88,800
2025-08-06	26.950	28.200	25.250	26.300	26.300	257,400
2025-08-05	31.000	32.400	26.350	26.750	26.750	465,300
2025-08-04	24.450	29.950	24.200	29.950	29.950	1,081,800
2025-08-01	23.800	25.200	23.400	24.600	24.600	68,900
2025-07-31	23.400	24.000	23.400	23.600	23.600	16,400
2025-07-30	23.800	24.000	23.250	23.400	23.400	39,200
2025-07-29	23.350	23.650	22.800	22.950	22.950	14,600
2025-07-28	23.300	23.600	22.650	23.000	23.000	14,300
2025-07-25	23.750	24.000	22.800	23.200	23.200	79,200
2025-07-24	24.400	24.600	23.500	23.500	23.500	29,500
2025-07-23	24.350	24.500	23.700	24.400	24.400	37,000
2025-07-22	24.100	24.500	24.050	24.350	24.350	18,700
2025-07-21	23.950	24.600	23.450	24.550	24.550	44,300
2025-07-18	23.600	24.050	22.400	23.750	23.750	56,300
2025-07-17	24.100	24.100	23.300	23.500	23.500	10,600
2025-07-16	23.250	24.300	23.250	24.200	24.200	28,800
2025-07-15	22.900	23.700	22.550	23.200	23.200	38,200
2025-07-14	22.550	22.650	21.900	22.300	22.300	19,400
2025-07-11	22.600	23.300	22.050	22.650	22.650	19,000
2025-07-10	23.600	24.000	22.550	22.600	22.600	82,500
2025-07-09	24.950	24.950	23.400	23.900	23.900	22,300
2025-07-08	24.900	24.950	24.650	24.950	24.950	5,400
2025-07-07	25.900	25.900	24.500	25.050	25.050	29,400
2025-07-04	26.700	27.000	25.550	25.600	25.600	75,600
2025-07-03	27.050	27.050	26.550	27.000	27.000	29,400
2025-07-02	26.800	27.050	26.800	26.800	26.800	25,900
2025-07-01	27.000	27.150	26.600	27.000	27.000	16,200
2025-06-30	27.700	27.800	26.000	26.650	26.650	115,300
2025-06-27	28.450	28.550	27.150	27.400	27.400	140,500
2025-06-26	29.000	29.000	28.000	28.250	28.250	19,200
2025-06-25	28.750	29.000	28.550	28.950	28.950	4,200
2025-06-24	28.450	28.850	28.050	28.550	28.550	10,300
2025-06-23	28.650	29.000	28.500	28.850	28.850	2,400
2025-06-20	29.200	29.200	28.700	28.750	28.750	4,800
2025-06-19	28.650	28.950	28.650	28.950	28.950	6,500
2025-06-18	28.950	28.950	28.700	28.900	28.900	1,500
2025-06-17	29.150	29.150	28.900	28.900	28.900	1,500
2025-06-16	29.800	29.900	28.900	29.100	29.100	19,800
2025-06-13	29.050	29.850	28.900	29.650	29.650	37,800
2025-06-11	29.300	29.500	28.800	29.050	29.050	8,300
2025-06-10	27.900	29.600	27.300	29.100	29.100	27,400
2025-06-09	28.000	28.600	27.600	28.000	28.000	10,200
2025-06-06	28.400	28.650	27.850	28.500	28.500	10,500
2025-06-05	28.800	28.800	28.300	28.600	28.600	8,000
2025-06-04	27.700	30.050	27.700	28.550	28.550	29,400
2025-06-03	28.000	28.050	27.600	27.950	27.950	8,800
2025-06-02	27.450	28.850	27.150	27.950	27.950	21,800
2025-05-30	28.850	28.850	28.100	28.450	28.450	4,600
2025-05-29	28.700	29.100	28.550	28.850	28.850	5,900
2025-05-28	28.350	29.000	28.350	28.950	28.950	5,900
2025-05-27	28.500	28.900	27.700	28.550	28.550	6,500
2025-05-26	28.050	28.500	26.950	28.250	28.250	52,800
2025-05-23	28.150	28.650	27.750	28.650	28.650	17,400

← NewerPage 6 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.