Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	25.350	29.900	25.000	25.650	25.650	116,900
2024-11-27	26.850	27.200	23.000	24.900	24.900	169,100
2024-11-26	29.950	29.950	26.400	26.600	26.600	48,200
2024-11-25	31.950	32.200	29.100	29.750	29.750	42,100
2024-11-22	32.050	32.600	31.750	31.750	31.750	13,500
2024-11-21	33.100	33.200	31.850	31.850	31.850	33,900
2024-11-20	33.450	34.150	33.000	33.000	33.000	6,800
2024-11-19	34.700	34.850	32.550	32.950	32.950	40,900
2024-11-18	34.550	35.400	32.100	34.900	34.900	64,100
2024-11-15	35.000	35.350	35.000	35.100	35.100	3,400
2024-11-14	34.500	35.400	34.500	35.400	35.400	6,900
2024-11-13	35.650	35.650	34.600	35.550	35.550	7,500
2024-11-12	35.500	35.750	34.550	35.500	35.500	12,900
2024-11-11	35.600	36.000	35.350	35.500	35.500	8,900
2024-11-08	34.900	36.100	34.650	35.250	35.250	15,500
2024-11-07	35.100	35.400	34.900	34.950	34.950	12,400
2024-11-06	34.400	35.000	34.400	35.000	35.000	13,400
2024-11-05	34.200	34.400	34.100	34.250	34.250	5,900
2024-11-02	34.200	34.550	33.600	34.200	34.200	9,200
2024-11-01	34.450	34.700	34.050	34.250	34.250	10,800
2024-10-31	35.000	35.000	34.750	34.750	34.750	10,400
2024-10-30	35.250	35.700	34.700	35.450	35.450	19,600
2024-10-29	34.750	35.000	34.600	35.000	35.000	1,500
2024-10-28	35.200	35.900	34.400	35.050	35.050	11,100
2024-10-25	35.150	35.300	34.400	34.900	34.900	11,000
2024-10-24	34.550	35.450	34.400	35.350	35.350	12,800
2024-10-23	35.100	35.450	34.350	34.700	34.700	14,700
2024-10-22	35.700	35.850	35.000	35.700	35.700	17,100
2024-10-21	36.000	36.050	35.250	35.800	35.800	7,200
2024-10-18	35.850	36.350	35.600	36.000	36.000	5,500
2024-10-17	37.100	37.100	35.500	35.800	35.800	33,600
2024-10-16	37.650	37.650	36.750	36.950	36.950	8,500
2024-10-15	36.450	37.400	36.450	37.300	37.300	19,300
2024-10-14	35.450	36.750	34.450	36.050	36.050	59,600
2024-10-11	36.050	37.000	35.150	35.250	35.250	44,100
2024-10-10	37.000	37.050	35.200	35.800	35.800	59,200
2024-10-09	37.650	38.050	36.800	36.900	36.900	4,000
2024-10-08	37.550	37.800	37.550	37.550	37.550	5,600
2024-10-07	37.400	38.150	37.400	37.550	37.550	5,700
2024-10-04	36.550	38.800	36.200	37.450	37.450	32,200
2024-10-03	37.850	37.850	36.350	36.900	36.900	34,000
2024-10-02	37.600	38.050	37.150	37.700	37.700	28,100
2024-10-01	38.050	38.650	37.050	37.800	37.800	33,500
2024-09-30	38.950	39.600	37.450	37.850	37.850	84,900
2024-09-27	38.700	41.400	38.000	39.000	39.000	180,100
2024-09-26	38.850	38.850	37.450	38.050	38.050	28,100
2024-09-25	39.650	40.600	38.750	39.100	39.100	29,500
2024-09-24	40.000	40.250	38.000	39.700	39.700	122,600
2024-09-23	38.100	39.700	38.050	39.000	39.000	63,800
2024-09-20	37.700	39.100	37.150	38.150	38.150	69,000
2024-09-19	36.550	38.400	35.650	37.000	37.000	139,100
2024-09-18	36.400	36.700	35.700	35.900	35.900	32,400
2024-09-17	36.750	37.500	36.000	36.700	36.700	18,600
2024-09-16	37.850	37.850	35.400	36.500	36.500	42,900
2024-09-13	35.250	35.450	34.250	35.350	35.350	9,100
2024-09-12	36.450	36.800	34.800	35.150	35.150	37,900
2024-09-11	37.650	37.650	36.300	36.800	36.800	51,400
2024-09-10	37.650	38.400	36.200	36.800	36.800	14,600
2024-09-09	35.450	37.500	35.200	37.500	37.500	49,000
2024-09-06	35.950	36.050	35.000	35.400	35.400	14,000

← NewerPage 9 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.