Levenguk OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-27	18.000	19.600	17.550	19.100	19.100	113,100
2026-07-24	18.200	18.350	17.450	18.250	18.250	19,000
2026-07-23	17.950	19.800	17.600	18.000	18.000	47,500
2026-07-22	18.000	19.200	17.850	18.400	18.400	98,200
2026-07-21	17.100	18.250	17.100	17.900	17.900	33,000
2026-07-20	16.200	17.150	15.950	16.500	16.500	55,800
2026-07-17	16.600	17.000	16.000	16.050	16.050	21,200
2026-07-16	17.350	17.400	16.750	17.050	17.050	35,100
2026-07-15	17.600	17.600	17.200	17.400	17.400	2,800
2026-07-14	17.250	18.400	16.900	17.700	17.700	41,500
2026-07-13	17.600	17.650	17.050	17.200	17.200	23,600
2026-07-10	17.600	18.400	17.100	17.750	17.750	51,900
2026-07-09	17.000	17.950	16.900	17.000	17.000	31,200
2026-07-08	16.900	17.000	16.750	16.750	16.750	3,300
2026-07-07	17.050	17.050	16.450	16.600	16.600	8,300
2026-07-06	17.400	17.550	16.850	17.150	17.150	13,000
2026-07-03	17.550	17.550	17.300	17.350	17.350	1,900
2026-07-02	17.800	17.800	17.250	17.500	17.500	11,000
2026-07-01	17.550	18.300	17.450	17.650	17.650	34,700
2026-06-30	17.400	17.550	17.200	17.300	17.300	38,900
2026-06-29	16.800	17.550	16.250	16.800	16.800	74,200
2026-06-26	17.900	17.900	15.650	16.200	16.200	118,300
2026-06-25	18.700	19.250	17.100	17.400	17.400	45,200
2026-06-24	20.250	20.500	17.700	18.350	18.350	64,000
2026-06-23	19.950	20.400	19.200	20.200	20.200	35,200
2026-06-22	22.300	22.300	18.800	19.950	19.950	82,900
2026-06-19	21.300	21.800	21.300	21.550	21.550	6,300
2026-06-18	21.650	22.000	21.350	21.450	21.450	4,500
2026-06-17	21.650	21.700	21.600	21.700	21.700	2,600
2026-06-16	21.800	22.200	21.800	22.000	22.000	3,700
2026-06-15	21.650	22.050	21.600	22.000	22.000	28,100
2026-06-11	21.350	21.650	21.350	21.550	21.550	3,500
2026-06-10	21.550	21.700	21.300	21.450	21.450	3,100
2026-06-09	21.200	21.550	21.100	21.400	21.400	8,000
2026-06-08	22.000	22.150	21.300	21.650	21.650	54,800
2026-06-05	22.050	22.250	22.000	22.100	22.100	13,100
2026-06-04	22.300	22.400	22.100	22.250	22.250	9,800
2026-06-03	22.550	22.550	22.250	22.400	22.400	2,700
2026-06-02	22.100	22.600	22.050	22.300	22.300	29,300
2026-06-01	23.000	23.000	22.050	22.300	22.300	109,600
2026-05-29	22.400	23.350	22.000	23.300	23.300	56,200
2026-05-28	23.350	23.700	22.350	22.500	22.500	58,500
2026-05-27	22.150	25.500	21.550	23.650	23.650	230,100
2026-05-26	22.500	22.750	22.100	22.350	22.350	16,300
2026-05-25	22.750	22.950	22.500	22.700	22.700	15,800
2026-05-22	23.150	23.300	22.400	22.900	22.900	16,900
2026-05-21	23.800	24.000	22.150	23.200	23.200	25,800
2026-05-20	23.850	24.250	23.800	23.800	23.800	5,200
2026-05-19	24.000	24.200	23.900	23.900	23.900	17,100
2026-05-18	24.300	24.300	23.850	24.000	24.000	15,500
2026-05-15	24.050	24.600	24.000	24.200	24.200	7,700
2026-05-14	24.400	24.700	23.700	24.250	24.250	16,700
2026-05-13	24.400	24.800	24.400	24.650	24.650	13,400
2026-05-12	24.300	24.750	24.250	24.700	24.700	17,300
2026-05-11	24.350	25.000	23.900	24.500	24.500	34,300
2026-05-08	23.550	24.400	23.500	23.900	23.900	30,800

← NewerPage 2 of 22 · 1,275 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.