LC Europlan JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	667.60	673.00	666.60	670.60	670.60	27,532
2026-07-24	667.20	673.80	665.70	666.50	666.50	34,135
2026-07-23	666.40	671.00	665.00	666.90	666.90	10,024
2026-07-22	665.40	672.30	665.10	666.20	666.20	28,301
2026-07-21	671.80	676.80	660.10	667.50	667.50	51,281
2026-07-20	667.90	677.00	665.60	670.50	670.50	48,012
2026-07-17	670.40	672.00	667.80	668.40	668.40	32,996
2026-07-16	665.50	671.70	663.90	667.90	667.90	59,144
2026-07-15	665.00	668.00	664.30	665.20	665.20	21,550
2026-07-14	664.20	672.80	664.00	665.60	665.60	11,680
2026-07-13	664.80	669.10	664.00	665.30	665.30	18,493
2026-07-10	665.30	666.20	663.60	664.70	664.70	6,449
2026-07-09	666.90	668.40	663.80	664.90	664.90	13,864
2026-07-08	662.80	673.00	662.00	669.20	669.20	29,806
2026-07-07	667.00	669.80	662.10	664.00	664.00	47,177
2026-07-06	667.50	671.90	660.30	666.30	666.30	55,265
2026-07-03	669.00	671.40	667.20	668.30	668.30	18,455
2026-07-02	669.70	673.90	667.70	668.40	668.40	28,154
2026-07-01	668.00	669.90	666.00	668.00	668.00	52,284
2026-06-30	663.90	672.00	662.10	666.80	666.80	93,555
2026-06-29	664.60	665.80	658.00	663.00	663.00	27,644
2026-06-26	655.60	664.60	655.60	660.90	660.90	115,644
2026-06-25	655.10	660.20	652.20	657.30	657.30	236,028
2026-06-24	660.70	663.00	655.70	655.90	655.90	83,919
2026-06-23	660.00	662.90	656.20	659.50	659.50	39,410
2026-06-22	660.30	663.90	657.00	663.00	663.00	132,313
2026-06-19	662.80	663.00	657.00	661.00	661.00	55,101
2026-06-18	663.80	663.80	655.20	659.00	659.00	181,577
2026-06-17	663.80	664.50	659.90	661.10	661.10	31,817
2026-06-16	657.30	663.70	654.70	658.70	658.70	64,141
2026-06-15	655.50	661.10	654.20	655.50	655.50	47,503
2026-06-11	655.50	659.50	654.50	654.90	654.90	18,000
2026-06-10	656.80	658.60	655.10	657.30	657.30	27,489
2026-06-09	656.10	660.90	653.60	659.20	659.20	67,635
2026-06-08	660.90	661.50	655.20	658.00	658.00	97,395
2026-06-05	660.80	662.60	657.90	660.10	660.10	92,245
2026-06-04	663.80	663.80	661.50	662.00	662.00	13,365
2026-06-03	662.80	664.80	661.80	662.20	662.20	25,085
2026-06-02	661.10	663.20	660.80	663.00	663.00	34,384
2026-06-01	662.30	666.60	661.50	662.40	662.40	61,553
2026-05-29	663.00	664.50	662.40	663.20	663.20	34,722
2026-05-28	660.00	663.60	655.70	662.60	662.60	19,156
2026-05-27	661.70	664.80	661.00	663.10	663.10	21,114
2026-05-26	663.70	665.00	661.00	662.50	662.50	81,435
2026-05-25	663.30	664.60	661.20	663.50	663.50	48,568
2026-05-22	661.90	664.50	661.70	663.50	663.50	42,990
2026-05-21	654.40	666.80	654.20	664.30	664.30	124,640
2026-05-20	658.90	659.30	654.50	655.30	655.30	21,940
2026-05-19	656.20	658.60	654.50	657.70	657.70	22,191
2026-05-18	654.30	663.70	645.40	659.20	659.20	244,682
2026-05-15	655.00	659.00	653.70	654.60	654.60	25,966
2026-05-14	653.30	655.70	652.60	653.60	653.60	23,260
2026-05-13	652.60	656.00	652.50	654.60	654.60	23,334
2026-05-12	648.30	654.90	648.30	654.00	654.00	29,091
2026-05-11	649.60	653.00	646.00	649.60	649.60	18,598
2026-05-08	647.80	651.80	645.00	648.20	648.20	64,491
2026-05-07	619.30	657.00	617.10	650.60	650.60	551,213
2026-05-06	616.00	620.20	616.00	619.00	619.00	11,570
2026-05-05	614.20	619.30	611.00	617.60	617.60	21,356
2026-05-04	617.30	628.70	608.20	613.40	613.40	63,636

← NewerPage 2 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.