LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 969.90 | 987.90 | 950.00 | 985.80 | 985.80 | 248,334 |
| 2024-06-11 | 997.00 | 1,004.00 | 982.00 | 988.00 | 988.00 | 183,606 |
| 2024-06-10 | 1,016.00 | 1,020.00 | 975.00 | 1,015.00 | 1,015.00 | 275,688 |
| 2024-06-07 | 1,011.00 | 1,024.00 | 1,005.00 | 1,012.00 | 1,012.00 | 162,037 |
| 2024-06-06 | 1,020.00 | 1,023.00 | 1,001.00 | 1,003.40 | 1,003.40 | 92,897 |
| 2024-06-05 | 1,000.80 | 1,023.50 | 1,000.80 | 1,020.40 | 1,020.40 | 236,145 |
| 2024-06-04 | 989.00 | 1,005.10 | 975.00 | 1,000.90 | 1,000.90 | 287,528 |
| 2024-06-03 | 970.00 | 984.30 | 920.20 | 982.80 | 982.80 | 323,611 |
| 2024-05-31 | 985.10 | 996.60 | 960.10 | 969.30 | 969.30 | 206,160 |
| 2024-05-30 | 989.00 | 1,017.90 | 980.30 | 996.40 | 996.40 | 287,453 |
| 2024-05-29 | 989.00 | 992.40 | 971.00 | 976.90 | 976.90 | 156,108 |
| 2024-05-28 | 980.00 | 1,000.00 | 980.00 | 989.00 | 989.00 | 195,882 |
| 2024-05-27 | 1,024.40 | 1,024.50 | 975.30 | 976.60 | 976.60 | 323,128 |
| 2024-05-24 | 1,037.00 | 1,040.00 | 1,012.20 | 1,017.00 | 1,017.00 | 229,953 |
| 2024-05-23 | 1,036.00 | 1,039.40 | 1,022.40 | 1,027.60 | 1,027.60 | 117,963 |
| 2024-05-22 | 1,030.10 | 1,040.00 | 1,025.20 | 1,033.00 | 1,033.00 | 73,877 |
| 2024-05-21 | 1,040.70 | 1,040.80 | 1,021.00 | 1,030.10 | 1,030.10 | 88,038 |
| 2024-05-20 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.70 | 1,040.70 | 124,305 |
| 2024-05-17 | 1,035.00 | 1,050.00 | 1,029.00 | 1,045.10 | 1,045.10 | 311,009 |
| 2024-05-16 | 1,015.00 | 1,038.00 | 1,004.20 | 1,028.60 | 1,028.60 | 381,269 |
| 2024-05-15 | 1,025.90 | 1,029.80 | 1,013.50 | 1,014.70 | 1,014.70 | 138,976 |
| 2024-05-14 | 1,028.60 | 1,032.00 | 1,020.60 | 1,025.90 | 1,025.90 | 102,145 |
| 2024-05-13 | 1,031.00 | 1,036.50 | 1,025.20 | 1,028.00 | 1,028.00 | 152,787 |
| 2024-05-10 | 1,038.00 | 1,043.20 | 1,035.00 | 1,036.30 | 1,036.30 | 41,426 |
| 2024-05-08 | 1,023.30 | 1,040.00 | 1,010.00 | 1,038.70 | 1,038.70 | 180,182 |
| 2024-05-07 | 1,035.50 | 1,035.50 | 1,020.00 | 1,023.20 | 1,023.20 | 180,761 |
| 2024-05-06 | 1,048.00 | 1,048.00 | 1,032.00 | 1,035.50 | 1,035.50 | 148,322 |
| 2024-05-03 | 1,047.00 | 1,054.00 | 1,043.50 | 1,047.20 | 1,047.20 | 109,443 |
| 2024-05-02 | 1,048.10 | 1,049.90 | 1,030.70 | 1,046.50 | 1,046.50 | 165,550 |
| 2024-04-30 | 1,050.00 | 1,053.60 | 1,040.00 | 1,040.60 | 1,040.60 | 50,533 |
| 2024-04-29 | 1,047.10 | 1,059.90 | 1,041.00 | 1,050.00 | 1,050.00 | 81,012 |
| 2024-04-27 | 1,051.40 | 1,052.80 | 1,030.00 | 1,047.00 | 1,047.00 | 393,228 |
| 2024-04-26 | 1,050.90 | 1,059.90 | 1,030.50 | 1,054.70 | 1,054.70 | 520,344 |
| 2024-04-25 | 1,045.20 | 1,056.00 | 1,033.00 | 1,050.00 | 1,050.00 | 659,898 |
| 2024-04-24 | 1,045.00 | 1,048.00 | 1,031.00 | 1,044.00 | 1,044.00 | 657,652 |
| 2024-04-23 | 1,045.00 | 1,054.00 | 1,025.10 | 1,037.20 | 1,037.20 | 439,503 |
| 2024-04-22 | 1,040.00 | 1,048.70 | 1,025.80 | 1,044.00 | 1,044.00 | 708,410 |
| 2024-04-19 | 1,005.00 | 1,048.80 | 1,002.10 | 1,040.00 | 1,040.00 | 1,164,353 |
| 2024-04-18 | 1,004.30 | 1,014.30 | 1,001.10 | 1,005.00 | 1,005.00 | 267,287 |
| 2024-04-17 | 1,011.10 | 1,017.20 | 1,001.00 | 1,004.30 | 1,004.30 | 296,216 |
| 2024-04-16 | 993.70 | 1,010.00 | 991.40 | 1,008.00 | 1,008.00 | 500,329 |
| 2024-04-15 | 1,007.90 | 1,007.90 | 991.00 | 991.70 | 991.70 | 261,884 |
| 2024-04-12 | 1,005.00 | 1,014.90 | 995.20 | 997.10 | 997.10 | 230,511 |
| 2024-04-11 | 1,003.00 | 1,015.80 | 995.10 | 1,005.00 | 1,005.00 | 300,462 |
| 2024-04-10 | 998.50 | 1,009.00 | 991.00 | 1,002.00 | 1,002.00 | 394,192 |
| 2024-04-09 | 1,017.00 | 1,021.40 | 991.40 | 997.90 | 997.90 | 459,651 |
| 2024-04-08 | 1,015.80 | 1,024.00 | 1,011.50 | 1,015.50 | 1,015.50 | 424,832 |
| 2024-04-05 | 1,005.20 | 1,018.00 | 991.00 | 1,011.50 | 1,011.50 | 774,458 |
| 2024-04-04 | 985.80 | 1,024.00 | 977.00 | 1,005.00 | 1,005.00 | 876,915 |
| 2024-04-03 | 960.50 | 985.60 | 957.70 | 984.20 | 984.20 | 721,561 |
| 2024-04-02 | 978.70 | 980.00 | 956.30 | 960.00 | 960.00 | 440,637 |
| 2024-04-01 | 950.00 | 980.00 | 930.00 | 976.20 | 976.20 | 1,235,147 |
| 2024-03-29 | 1,000.00 | 1,070.00 | 950.00 | 950.00 | 950.00 | 5,161,193 |
← NewerPage 11 of 11 · 653 trading days
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.