Gruppa LSR PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	544.20	589.80	535.60	580.00	580.00	1,188,179
2026-10-22	568.20	571.80	541.60	554.40	554.40	213,698
2026-10-21	561.00	573.00	555.00	567.80	567.80	271,347
2026-10-20	534.00	563.00	531.20	553.80	553.80	305,110
2026-10-19	531.20	537.00	526.40	528.40	528.40	34,475
2026-10-16	516.00	531.80	516.00	527.00	527.00	48,957
2026-10-15	529.00	532.80	511.00	518.40	518.40	99,026
2026-10-14	531.80	537.80	526.60	532.60	532.60	77,713
2026-10-13	527.00	538.80	526.00	528.20	528.20	68,437
2026-10-12	504.80	533.00	500.00	527.00	527.00	358,349
2026-10-09	501.80	509.20	499.60	507.20	507.20	69,898
2026-10-08	495.80	508.40	486.00	501.00	501.00	107,643
2026-10-07	483.20	498.00	483.20	492.40	492.40	55,275
2026-10-06	484.40	487.60	481.20	485.00	485.00	34,779
2026-10-05	476.80	483.60	470.80	480.00	480.00	20,762
2026-10-02	474.80	487.40	468.60	474.60	474.60	86,637
2026-10-01	474.60	478.20	471.00	474.80	474.80	33,514
2026-09-30	479.60	482.80	473.40	475.00	475.00	32,623
2026-09-29	489.40	490.40	474.40	482.00	482.00	86,912
2026-09-28	494.20	497.40	488.60	489.60	489.60	40,250
2026-09-25	498.00	499.00	491.00	495.60	495.60	47,011
2026-09-24	506.40	507.60	493.20	497.60	497.60	66,541
2026-09-23	505.60	508.80	500.00	504.80	504.80	25,491

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.