Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	35.000	35.350	33.500	33.700	33.700	239,800
2025-02-24	34.450	36.500	34.200	34.550	34.550	248,700
2025-02-21	33.850	34.550	33.450	34.100	34.100	135,800
2025-02-20	33.400	34.750	33.150	33.800	33.800	180,700
2025-02-19	33.500	33.500	33.000	33.350	33.350	19,100
2025-02-18	33.300	34.150	33.000	33.500	33.500	97,800
2025-02-17	33.350	33.600	33.000	33.300	33.300	67,300
2025-02-14	33.600	34.300	32.150	33.350	33.350	167,100
2025-02-13	33.400	33.700	32.850	33.700	33.700	43,500
2025-02-12	33.250	33.700	32.750	32.800	32.800	65,500
2025-02-11	33.150	33.250	33.000	33.150	33.150	8,100
2025-02-10	33.450	34.000	33.000	33.250	33.250	39,600
2025-02-07	33.550	33.650	32.950	33.050	33.050	28,200
2025-02-06	32.650	33.900	32.650	33.350	33.350	23,800
2025-02-05	32.600	33.000	32.100	32.950	32.950	51,600
2025-02-04	32.950	33.450	32.550	32.750	32.750	21,800
2025-02-03	33.300	34.000	32.850	32.950	32.950	47,500
2025-01-31	34.050	34.850	33.100	33.450	33.450	111,900
2025-01-30	33.000	35.500	32.800	33.900	33.900	384,200
2025-01-29	32.450	33.000	32.450	33.000	33.000	18,500
2025-01-28	32.550	32.900	32.050	32.700	32.700	21,800
2025-01-27	32.500	32.850	32.400	32.500	32.500	23,200
2025-01-24	32.500	33.000	32.300	33.000	33.000	23,700
2025-01-23	32.900	33.100	31.850	32.850	32.850	50,200
2025-01-22	32.000	32.850	31.900	32.850	32.850	48,000
2025-01-21	32.500	32.700	31.850	32.100	32.100	52,000
2025-01-20	32.800	33.600	32.300	32.550	32.550	106,100
2025-01-17	33.550	33.600	32.550	32.650	32.650	193,200
2025-01-16	33.150	33.500	32.900	33.400	33.400	41,300
2025-01-15	33.100	33.150	32.600	32.900	32.900	9,800
2025-01-14	33.000	33.450	32.700	32.700	32.700	45,000
2025-01-13	33.300	33.650	32.700	32.800	32.800	77,400
2025-01-10	32.800	33.500	32.350	32.700	32.700	51,400
2025-01-09	34.000	34.000	32.700	32.850	32.850	69,900
2025-01-08	33.850	34.700	33.250	33.750	33.750	66,200
2025-01-06	33.000	33.800	32.550	33.550	33.550	29,000
2025-01-03	34.150	34.500	32.550	32.700	32.700	68,800
2024-12-30	34.000	34.350	33.450	34.100	34.100	38,300
2024-12-28	32.850	34.700	32.850	33.350	33.350	72,600
2024-12-27	34.250	34.350	32.400	32.400	32.400	50,000
2024-12-26	34.200	36.250	33.600	34.050	34.050	98,200
2024-12-25	37.950	39.000	33.550	34.150	34.150	350,500
2024-12-24	33.500	35.700	33.500	35.700	35.700	215,900
2024-12-23	30.150	32.500	30.150	32.500	32.500	212,200
2024-12-20	27.100	29.700	26.300	29.650	29.650	283,400
2024-12-19	27.700	28.300	25.050	27.200	27.200	145,600
2024-12-18	28.200	28.450	27.600	27.650	27.650	32,800
2024-12-17	28.000	28.550	27.350	27.850	27.850	44,000
2024-12-16	30.150	30.150	28.200	28.600	28.600	47,400
2024-12-13	32.000	32.000	29.450	29.900	29.900	53,700
2024-12-12	31.950	33.850	31.950	32.000	32.000	30,100
2024-12-11	32.650	33.600	31.950	31.950	31.950	49,300
2024-12-10	34.300	34.300	32.750	33.000	33.000	35,300
2024-12-09	33.650	35.200	33.650	34.350	34.350	41,400
2024-12-06	33.300	35.850	33.300	33.550	33.550	102,200
2024-12-05	35.650	37.000	32.700	33.150	33.150	156,600
2024-12-04	35.400	38.000	34.500	36.050	36.050	272,200
2024-12-03	34.950	37.850	32.500	35.300	35.300	488,000
2024-12-02	28.400	34.500	28.100	34.500	34.500	276,100
2024-11-29	25.700	30.850	25.700	28.350	28.350	320,600

← NewerPage 8 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.