Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.650	23.550	20.250	22.700	22.700	360,500
2026-10-16	20.350	21.800	20.000	20.300	20.300	211,300
2026-10-15	20.800	20.850	20.250	20.400	20.400	12,000
2026-10-14	20.000	22.700	20.000	22.350	22.350	387,400
2026-10-13	20.000	20.100	19.600	20.000	20.000	17,800
2026-10-12	20.450	20.650	19.550	19.850	19.850	74,400
2026-10-09	21.150	21.250	20.300	20.650	20.650	82,000
2026-10-08	20.400	23.950	20.300	23.700	23.700	314,100
2026-10-07	20.300	21.300	20.300	20.550	20.550	129,400
2026-10-06	20.650	20.650	19.850	20.200	20.200	21,100
2026-10-05	20.500	21.450	20.200	20.550	20.550	154,600
2026-10-02	20.500	21.300	20.300	20.550	20.550	117,300
2026-10-01	19.900	21.550	19.800	21.500	21.500	100,500
2026-09-30	19.750	20.850	19.650	19.800	19.800	244,000
2026-09-29	19.600	21.000	19.250	19.500	19.500	561,300
2026-09-28	19.550	20.450	18.850	19.100	19.100	292,400
2026-09-25	19.450	20.450	19.350	19.650	19.650	287,700
2026-09-24	18.900	20.100	18.700	19.000	19.000	284,300
2026-09-23	18.900	19.000	18.350	18.700	18.700	9,600
2026-09-22	18.900	19.100	18.700	18.800	18.800	6,700
2026-09-21	18.850	19.300	18.550	18.900	18.900	71,000
2026-09-18	18.800	19.000	18.750	19.000	19.000	6,200
2026-09-17	19.200	19.800	18.750	18.800	18.800	29,600
2026-09-16	19.200	19.650	19.100	19.350	19.350	42,600
2026-09-15	19.400	19.550	19.250	19.550	19.550	15,500
2026-09-14	19.800	20.400	18.800	19.450	19.450	125,400
2026-09-11	19.700	19.900	19.450	19.600	19.600	19,400
2026-09-10	19.300	20.500	19.150	19.400	19.400	201,500
2026-09-09	19.200	19.700	18.750	19.350	19.350	112,000
2026-09-08	18.800	20.200	18.650	18.900	18.900	169,800
2026-09-07	18.600	19.600	18.450	18.550	18.550	235,100
2026-09-04	18.400	19.850	18.200	18.350	18.350	184,200
2026-09-03	18.150	18.500	18.000	18.300	18.300	103,300
2026-09-02	18.100	18.950	18.100	18.300	18.300	169,900
2026-09-01	18.350	18.550	18.050	18.350	18.350	19,900
2026-08-31	19.100	20.600	18.250	19.200	19.200	387,100
2026-08-28	19.450	19.550	19.050	19.150	19.150	17,500
2026-08-27	19.550	20.200	19.300	19.700	19.700	240,700
2026-08-26	19.950	20.150	19.450	19.500	19.500	80,300
2026-08-25	20.250	20.850	19.850	20.100	20.100	64,400
2026-08-24	21.050	21.200	20.050	20.150	20.150	82,500
2026-08-21	21.400	21.800	20.850	21.050	21.050	99,200
2026-08-20	21.500	22.000	20.700	21.150	21.150	84,300
2026-08-19	20.100	23.400	20.100	21.400	21.400	313,700
2026-08-18	19.550	20.650	19.300	19.600	19.600	280,300
2026-08-17	20.950	21.700	19.500	19.950	19.950	64,500
2026-08-14	21.650	21.650	20.300	20.400	20.400	119,900
2026-08-13	22.100	22.850	21.100	21.300	21.300	236,900
2026-08-12	22.500	23.500	21.750	21.750	21.750	428,500
2026-08-11	21.800	23.400	21.700	21.750	21.750	682,000
2026-08-10	21.000	22.600	20.600	21.050	21.050	265,500
2026-08-07	21.200	22.900	20.750	21.400	21.400	265,600
2026-08-06	21.600	21.950	21.000	21.200	21.200	19,500
2026-08-05	20.950	21.850	20.950	21.600	21.600	37,100
2026-08-04	21.200	21.350	20.850	21.150	21.150	12,400
2026-08-03	20.900	21.200	20.800	20.800	20.800	17,700
2026-07-31	19.900	21.050	19.600	20.700	20.700	16,300
2026-07-30	19.500	21.800	19.100	19.900	19.900	113,400
2026-07-29	18.700	19.550	18.400	19.300	19.300	26,500
2026-07-28	18.750	19.250	18.300	18.500	18.500	33,900

Page 1 of 5 · 254 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.