Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	28.100	28.300	28.000	28.000	28.000	7,100
2025-05-21	28.100	28.950	27.800	28.500	28.500	10,600
2025-05-20	28.950	29.000	27.600	28.050	28.050	14,900
2025-05-19	29.350	29.600	27.850	28.250	28.250	55,600
2025-05-16	29.450	29.450	28.900	29.300	29.300	10,100
2025-05-15	29.500	29.650	29.450	29.450	29.450	1,800
2025-05-14	29.700	29.700	29.500	29.700	29.700	1,100
2025-05-13	30.000	30.000	29.650	29.700	29.700	1,400
2025-05-12	29.900	30.050	29.550	30.000	30.000	7,000
2025-05-08	29.300	29.950	29.300	29.900	29.900	5,700
2025-05-07	29.450	29.650	29.050	29.250	29.250	32,300
2025-05-06	29.050	29.850	29.000	29.500	29.500	9,200
2025-05-05	29.250	29.650	28.800	29.150	29.150	10,600
2025-05-02	29.450	29.700	28.950	29.600	29.600	6,300
2025-04-30	29.200	29.750	28.850	29.200	29.200	11,400
2025-04-29	29.800	29.800	29.200	29.500	29.500	14,200
2025-04-28	30.000	30.100	29.650	29.850	29.850	10,700
2025-04-25	29.850	30.050	29.600	30.050	30.050	4,400
2025-04-24	29.850	29.950	29.600	29.600	29.600	5,900
2025-04-23	29.750	29.850	29.550	29.700	29.700	3,400
2025-04-22	30.100	30.150	29.600	29.950	29.950	8,000
2025-04-21	30.150	30.150	29.550	30.050	30.050	15,300
2025-04-18	29.800	30.150	29.550	29.950	29.950	7,800
2025-04-17	29.800	30.200	29.800	29.900	29.900	2,300
2025-04-16	29.550	30.100	29.450	30.050	30.050	5,200
2025-04-15	30.400	30.450	29.400	29.900	29.900	19,300
2025-04-14	31.300	31.300	30.000	30.000	30.000	43,400
2025-04-11	30.200	31.900	29.150	31.000	31.000	78,200
2025-04-10	29.900	30.900	29.100	30.100	30.100	44,500
2025-04-09	28.550	31.900	27.700	29.400	29.400	151,200
2025-04-08	28.250	29.000	28.050	28.500	28.500	18,500
2025-04-07	28.800	28.800	27.050	27.500	27.500	66,800
2025-04-04	30.200	30.250	28.900	29.300	29.300	46,900
2025-04-03	31.300	31.300	30.000	30.050	30.050	13,800
2025-04-02	31.100	31.750	30.900	31.100	31.100	25,000
2025-04-01	31.100	31.850	31.000	31.450	31.450	15,000
2025-03-31	31.400	31.400	30.600	31.000	31.000	20,800
2025-03-28	31.900	32.300	30.550	31.100	31.100	52,700
2025-03-27	32.550	33.100	32.000	32.000	32.000	26,300
2025-03-26	33.300	33.300	32.500	32.800	32.800	9,700
2025-03-25	33.000	33.450	32.700	32.850	32.850	27,200
2025-03-24	32.850	33.200	32.700	32.800	32.800	10,000
2025-03-21	32.950	33.200	32.750	32.750	32.750	14,200
2025-03-20	33.550	33.550	32.550	32.950	32.950	56,000
2025-03-19	33.500	33.500	32.500	33.500	33.500	60,600
2025-03-18	33.700	33.700	33.300	33.400	33.400	24,900
2025-03-17	33.400	34.150	33.250	33.400	33.400	71,500
2025-03-14	32.700	33.400	32.700	33.400	33.400	33,000
2025-03-13	33.100	33.150	32.200	32.700	32.700	32,600
2025-03-12	33.450	33.650	33.050	33.100	33.100	24,200
2025-03-11	33.150	33.700	33.000	33.450	33.450	32,300
2025-03-10	33.500	33.650	33.200	33.450	33.450	33,600
2025-03-07	34.550	35.050	33.000	33.400	33.400	138,500
2025-03-06	34.500	34.600	34.050	34.300	34.300	56,300
2025-03-05	34.500	35.650	34.000	34.800	34.800	256,100
2025-03-04	33.850	34.850	33.850	34.100	34.100	51,100
2025-03-03	33.850	34.450	33.500	33.600	33.600	60,200
2025-02-28	33.850	33.950	33.400	33.600	33.600	21,600
2025-02-27	34.350	34.950	33.500	33.750	33.750	119,200
2025-02-26	34.100	35.850	33.800	34.650	34.650	278,000

← NewerPage 7 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.