LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 689.00 | 693.00 | 677.40 | 681.00 | 681.00 | 119,250 |
| 2024-09-04 | 642.60 | 686.90 | 640.60 | 675.00 | 675.00 | 197,306 |
| 2024-09-03 | 627.50 | 680.00 | 624.40 | 625.10 | 625.10 | 297,038 |
| 2024-09-02 | 640.00 | 647.90 | 617.00 | 623.10 | 623.10 | 202,300 |
| 2024-08-30 | 684.50 | 686.90 | 644.00 | 656.50 | 656.50 | 204,415 |
| 2024-08-29 | 701.10 | 702.40 | 680.00 | 680.40 | 680.40 | 111,604 |
| 2024-08-28 | 688.10 | 703.90 | 673.40 | 685.60 | 685.60 | 148,686 |
| 2024-08-27 | 712.00 | 719.30 | 682.00 | 685.00 | 685.00 | 241,252 |
| 2024-08-26 | 730.00 | 749.20 | 704.00 | 705.70 | 705.70 | 309,455 |
| 2024-08-23 | 759.20 | 760.30 | 710.30 | 713.20 | 713.20 | 344,818 |
| 2024-08-22 | 770.00 | 791.70 | 750.00 | 757.90 | 757.90 | 351,833 |
| 2024-08-21 | 816.20 | 816.20 | 761.20 | 772.00 | 772.00 | 406,360 |
| 2024-08-20 | 844.00 | 844.00 | 807.40 | 814.50 | 814.50 | 232,754 |
| 2024-08-19 | 843.00 | 858.20 | 828.20 | 831.50 | 831.50 | 200,680 |
| 2024-08-16 | 841.50 | 846.70 | 838.20 | 842.80 | 842.80 | 61,702 |
| 2024-08-15 | 845.00 | 850.70 | 837.00 | 843.00 | 843.00 | 125,559 |
| 2024-08-14 | 850.00 | 861.00 | 838.40 | 847.80 | 847.80 | 92,906 |
| 2024-08-13 | 847.20 | 861.00 | 841.00 | 845.50 | 845.50 | 110,213 |
| 2024-08-12 | 847.00 | 847.50 | 826.40 | 839.00 | 839.00 | 220,006 |
| 2024-08-09 | 851.80 | 857.40 | 845.00 | 848.20 | 848.20 | 75,256 |
| 2024-08-08 | 863.00 | 876.00 | 843.00 | 846.90 | 846.90 | 115,645 |
| 2024-08-07 | 852.40 | 861.90 | 836.80 | 849.90 | 849.90 | 279,420 |
| 2024-08-06 | 848.00 | 859.80 | 845.20 | 846.20 | 846.20 | 87,046 |
| 2024-08-05 | 864.00 | 864.00 | 841.40 | 850.00 | 850.00 | 176,791 |
| 2024-08-02 | 872.10 | 885.70 | 859.00 | 875.00 | 875.00 | 190,568 |
| 2024-08-01 | 862.50 | 887.30 | 860.80 | 875.00 | 875.00 | 239,527 |
| 2024-07-31 | 879.90 | 879.90 | 849.60 | 857.60 | 857.60 | 284,017 |
| 2024-07-30 | 882.90 | 891.80 | 871.40 | 874.00 | 874.00 | 268,886 |
| 2024-07-29 | 919.80 | 924.50 | 865.00 | 876.50 | 876.50 | 163,260 |
| 2024-07-26 | 917.80 | 935.40 | 884.30 | 906.80 | 906.80 | 287,269 |
| 2024-07-25 | 913.50 | 923.90 | 905.10 | 916.20 | 916.20 | 158,020 |
| 2024-07-24 | 908.30 | 928.90 | 901.20 | 914.00 | 914.00 | 142,800 |
| 2024-07-23 | 923.00 | 926.50 | 900.30 | 917.00 | 917.00 | 112,632 |
| 2024-07-22 | 891.50 | 937.60 | 891.50 | 917.00 | 917.00 | 445,163 |
| 2024-07-19 | 876.00 | 886.80 | 865.10 | 879.60 | 879.60 | 155,632 |
| 2024-07-18 | 850.40 | 878.40 | 846.10 | 871.60 | 871.60 | 91,242 |
| 2024-07-17 | 858.60 | 867.60 | 844.80 | 850.60 | 850.60 | 118,261 |
| 2024-07-16 | 857.00 | 857.00 | 836.50 | 850.70 | 850.70 | 232,384 |
| 2024-07-15 | 883.20 | 884.60 | 835.30 | 846.00 | 846.00 | 129,605 |
| 2024-07-12 | 893.00 | 899.00 | 865.10 | 878.20 | 878.20 | 101,346 |
| 2024-07-11 | 831.90 | 899.90 | 826.10 | 879.00 | 879.00 | 196,944 |
| 2024-07-10 | 844.00 | 874.90 | 827.00 | 832.60 | 832.60 | 254,986 |
| 2024-07-09 | 874.00 | 874.00 | 844.00 | 847.90 | 847.90 | 190,378 |
| 2024-07-08 | 897.00 | 899.70 | 857.90 | 866.50 | 866.50 | 181,525 |
| 2024-07-05 | 880.00 | 955.90 | 844.10 | 867.80 | 867.80 | 733,028 |
| 2024-07-04 | 901.50 | 904.00 | 877.70 | 889.10 | 889.10 | 141,157 |
| 2024-07-03 | 909.10 | 910.30 | 893.00 | 897.90 | 897.90 | 235,412 |
| 2024-07-02 | 914.90 | 915.00 | 907.00 | 907.00 | 907.00 | 97,353 |
| 2024-07-01 | 913.30 | 920.00 | 910.10 | 911.00 | 911.00 | 101,838 |
| 2024-06-28 | 916.80 | 920.00 | 906.50 | 911.50 | 911.50 | 195,869 |
| 2024-06-27 | 930.00 | 931.30 | 905.10 | 911.40 | 911.40 | 268,675 |
| 2024-06-26 | 916.00 | 937.80 | 900.40 | 917.00 | 917.00 | 396,506 |
| 2024-06-25 | 934.00 | 934.90 | 911.00 | 912.80 | 912.80 | 188,809 |
| 2024-06-24 | 950.00 | 960.00 | 921.20 | 947.80 | 947.80 | 168,204 |
| 2024-06-21 | 957.00 | 963.00 | 932.20 | 938.40 | 938.40 | 169,528 |
| 2024-06-20 | 940.20 | 964.80 | 920.80 | 952.00 | 952.00 | 582,309 |
| 2024-06-19 | 952.70 | 966.00 | 925.70 | 938.40 | 938.40 | 162,982 |
| 2024-06-18 | 965.10 | 980.20 | 934.00 | 952.30 | 952.30 | 168,924 |
| 2024-06-17 | 995.20 | 1,004.40 | 953.70 | 965.00 | 965.00 | 168,687 |
| 2024-06-14 | 984.00 | 999.00 | 975.20 | 995.00 | 995.00 | 136,679 |
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.