LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 671.30 | 671.90 | 670.50 | 670.90 | 670.90 | 6,726 |
| 2026-10-16 | 670.70 | 673.40 | 670.70 | 671.10 | 671.10 | 9,611 |
| 2026-10-15 | 670.50 | 671.90 | 670.40 | 670.70 | 670.70 | 3,451 |
| 2026-10-14 | 671.10 | 672.30 | 670.50 | 671.00 | 671.00 | 4,800 |
| 2026-10-13 | 670.90 | 672.70 | 670.30 | 670.90 | 670.90 | 11,383 |
| 2026-10-12 | 671.60 | 673.30 | 670.50 | 670.80 | 670.80 | 7,358 |
| 2026-10-09 | 671.10 | 674.10 | 669.80 | 670.50 | 670.50 | 6,654 |
| 2026-10-08 | 670.40 | 674.10 | 670.10 | 672.50 | 672.50 | 21,475 |
| 2026-10-07 | 670.20 | 673.90 | 670.20 | 671.10 | 671.10 | 8,286 |
| 2026-10-06 | 670.50 | 672.20 | 670.20 | 670.60 | 670.60 | 4,592 |
| 2026-10-05 | 671.10 | 672.70 | 670.10 | 670.90 | 670.90 | 12,712 |
| 2026-10-02 | 670.50 | 671.10 | 670.00 | 670.70 | 670.70 | 3,335 |
| 2026-10-01 | 671.70 | 672.70 | 670.30 | 670.50 | 670.50 | 4,751 |
| 2026-09-30 | 671.70 | 672.50 | 670.30 | 670.50 | 670.50 | 4,708 |
| 2026-09-29 | 671.70 | 672.70 | 670.10 | 670.90 | 670.90 | 4,739 |
| 2026-09-28 | 670.00 | 675.20 | 669.00 | 672.10 | 672.10 | 32,947 |
| 2026-09-25 | 669.80 | 671.60 | 669.80 | 670.10 | 670.10 | 5,211 |
| 2026-09-24 | 671.70 | 671.90 | 669.50 | 669.70 | 669.70 | 4,856 |
| 2026-09-23 | 671.80 | 672.00 | 669.40 | 669.70 | 669.70 | 2,917 |
| 2026-09-22 | 671.20 | 672.50 | 670.00 | 670.30 | 670.30 | 10,354 |
| 2026-09-21 | 670.60 | 671.00 | 670.00 | 670.20 | 670.20 | 8,843 |
| 2026-09-18 | 672.00 | 672.50 | 670.30 | 670.40 | 670.40 | 1,586 |
| 2026-09-17 | 670.40 | 672.50 | 670.00 | 670.70 | 670.70 | 7,439 |
| 2026-09-16 | 673.10 | 673.20 | 670.00 | 670.10 | 670.10 | 12,611 |
| 2026-09-15 | 669.30 | 673.40 | 669.20 | 672.10 | 672.10 | 21,615 |
| 2026-09-14 | 668.80 | 675.00 | 668.60 | 670.00 | 670.00 | 11,252 |
| 2026-09-11 | 669.60 | 670.10 | 668.40 | 669.10 | 669.10 | 7,269 |
| 2026-09-10 | 671.30 | 672.90 | 667.70 | 669.60 | 669.60 | 12,120 |
| 2026-09-09 | 672.20 | 673.40 | 669.70 | 670.00 | 670.00 | 6,617 |
| 2026-09-08 | 670.90 | 672.20 | 670.90 | 671.00 | 671.00 | 4,410 |
| 2026-09-07 | 669.40 | 671.60 | 667.80 | 671.20 | 671.20 | 22,681 |
| 2026-09-04 | 668.30 | 670.50 | 668.30 | 669.00 | 669.00 | 7,424 |
| 2026-09-03 | 668.90 | 670.90 | 667.60 | 669.50 | 669.50 | 20,122 |
| 2026-09-02 | 670.10 | 672.60 | 668.60 | 669.50 | 669.50 | 4,938 |
| 2026-09-01 | 670.50 | 673.90 | 669.00 | 669.50 | 669.50 | 18,936 |
| 2026-08-31 | 669.70 | 671.60 | 669.00 | 669.80 | 669.80 | 9,041 |
| 2026-08-28 | 669.80 | 671.20 | 669.00 | 669.70 | 669.70 | 11,828 |
| 2026-08-27 | 668.60 | 672.60 | 668.60 | 669.80 | 669.80 | 25,700 |
| 2026-08-26 | 669.70 | 672.90 | 668.50 | 669.00 | 669.00 | 22,724 |
| 2026-08-25 | 671.70 | 674.00 | 669.30 | 669.50 | 669.50 | 8,423 |
| 2026-08-24 | 672.10 | 672.60 | 668.50 | 669.90 | 669.90 | 18,712 |
| 2026-08-21 | 673.00 | 673.90 | 670.00 | 670.10 | 670.10 | 9,554 |
| 2026-08-20 | 671.60 | 688.50 | 668.50 | 671.80 | 671.80 | 118,839 |
| 2026-08-19 | 670.80 | 677.90 | 668.60 | 670.70 | 670.70 | 22,014 |
| 2026-08-18 | 668.20 | 672.90 | 667.30 | 671.00 | 671.00 | 43,151 |
| 2026-08-17 | 670.00 | 670.30 | 666.40 | 668.60 | 668.60 | 19,087 |
| 2026-08-14 | 671.90 | 673.70 | 667.70 | 669.20 | 669.20 | 12,189 |
| 2026-08-13 | 668.30 | 672.80 | 666.10 | 669.70 | 669.70 | 22,705 |
| 2026-08-12 | 670.10 | 671.80 | 668.20 | 668.30 | 668.30 | 5,769 |
| 2026-08-11 | 669.90 | 673.50 | 668.20 | 669.60 | 669.60 | 11,578 |
| 2026-08-10 | 669.60 | 673.80 | 668.40 | 669.80 | 669.80 | 8,839 |
| 2026-08-07 | 669.30 | 674.00 | 668.00 | 668.40 | 668.40 | 8,339 |
| 2026-08-06 | 670.60 | 675.00 | 668.60 | 669.40 | 669.40 | 27,849 |
| 2026-08-05 | 671.70 | 671.70 | 668.70 | 669.80 | 669.80 | 11,004 |
| 2026-08-04 | 671.00 | 673.20 | 661.00 | 668.90 | 668.90 | 21,572 |
| 2026-08-03 | 668.80 | 672.60 | 668.80 | 670.00 | 670.00 | 17,412 |
| 2026-07-31 | 671.00 | 673.20 | 668.80 | 669.00 | 669.00 | 13,281 |
| 2026-07-30 | 672.10 | 673.90 | 668.50 | 668.70 | 668.70 | 9,832 |
| 2026-07-29 | 671.00 | 673.00 | 669.90 | 670.30 | 670.30 | 12,735 |
| 2026-07-28 | 667.10 | 672.50 | 666.70 | 669.40 | 669.40 | 26,116 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.