LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 605.00 | 618.50 | 602.00 | 616.90 | 616.90 | 34,696 |
| 2026-04-29 | 606.00 | 614.80 | 599.20 | 603.40 | 603.40 | 42,779 |
| 2026-04-28 | 600.30 | 607.30 | 599.40 | 602.90 | 602.90 | 43,810 |
| 2026-04-27 | 615.20 | 617.10 | 596.60 | 600.00 | 600.00 | 123,607 |
| 2026-04-24 | 630.00 | 638.90 | 612.20 | 617.30 | 617.30 | 67,404 |
| 2026-04-23 | 637.00 | 642.30 | 617.30 | 623.40 | 623.40 | 66,380 |
| 2026-04-22 | 605.90 | 644.80 | 605.10 | 635.90 | 635.90 | 132,503 |
| 2026-04-21 | 595.70 | 610.00 | 585.00 | 606.30 | 606.30 | 104,234 |
| 2026-04-20 | 574.10 | 601.30 | 570.40 | 596.60 | 596.60 | 162,721 |
| 2026-04-17 | 585.30 | 586.30 | 565.60 | 569.00 | 569.00 | 28,252 |
| 2026-04-16 | 585.00 | 588.80 | 579.80 | 585.10 | 585.10 | 10,627 |
| 2026-04-15 | 572.50 | 589.50 | 570.50 | 586.10 | 586.10 | 42,013 |
| 2026-04-14 | 570.50 | 574.70 | 569.90 | 572.70 | 572.70 | 15,664 |
| 2026-04-13 | 572.30 | 576.60 | 569.90 | 570.20 | 570.20 | 16,980 |
| 2026-04-10 | 570.10 | 572.80 | 568.60 | 571.80 | 571.80 | 11,026 |
| 2026-04-09 | 572.30 | 576.40 | 570.00 | 570.20 | 570.20 | 12,771 |
| 2026-04-08 | 578.30 | 579.00 | 566.30 | 572.20 | 572.20 | 27,895 |
| 2026-04-07 | 563.60 | 578.30 | 558.50 | 568.40 | 568.40 | 82,082 |
| 2026-04-06 | 564.50 | 568.50 | 554.70 | 559.50 | 559.50 | 52,991 |
| 2026-04-03 | 582.10 | 584.10 | 561.00 | 563.00 | 563.00 | 57,567 |
| 2026-04-02 | 590.90 | 593.50 | 580.00 | 582.40 | 582.40 | 24,735 |
| 2026-04-01 | 604.70 | 609.50 | 590.30 | 590.80 | 590.80 | 47,516 |
| 2026-03-31 | 618.20 | 619.80 | 594.40 | 609.00 | 609.00 | 62,189 |
| 2026-03-30 | 615.00 | 623.60 | 605.30 | 616.90 | 616.90 | 24,129 |
| 2026-03-27 | 628.00 | 628.00 | 612.20 | 612.50 | 612.50 | 22,040 |
| 2026-03-26 | 614.70 | 630.00 | 614.70 | 626.10 | 626.10 | 25,386 |
| 2026-03-25 | 612.80 | 624.20 | 609.60 | 614.80 | 614.80 | 37,085 |
| 2026-03-24 | 616.00 | 617.20 | 606.20 | 612.80 | 612.80 | 51,551 |
| 2026-03-23 | 653.00 | 653.00 | 608.30 | 614.70 | 614.70 | 287,103 |
| 2026-03-20 | 660.90 | 663.00 | 649.80 | 658.10 | 658.10 | 114,654 |
| 2026-03-19 | 663.50 | 665.40 | 660.60 | 663.20 | 663.20 | 74,262 |
| 2026-03-18 | 666.60 | 668.40 | 662.70 | 665.70 | 665.70 | 183,035 |
| 2026-03-17 | 666.00 | 669.00 | 661.80 | 667.60 | 667.60 | 149,960 |
| 2026-03-16 | 667.50 | 668.90 | 665.30 | 667.40 | 667.40 | 349,616 |
| 2026-03-13 | 666.80 | 668.40 | 665.50 | 668.30 | 668.30 | 351,574 |
| 2026-03-12 | 666.70 | 668.40 | 664.20 | 666.90 | 666.90 | 191,639 |
| 2026-03-11 | 665.10 | 667.10 | 665.10 | 666.50 | 666.50 | 122,620 |
| 2026-03-10 | 664.40 | 667.00 | 664.20 | 665.40 | 665.40 | 225,671 |
| 2026-03-09 | 662.70 | 667.00 | 660.30 | 664.50 | 664.50 | 81,681 |
| 2026-03-06 | 663.50 | 666.00 | 663.20 | 665.00 | 665.00 | 152,901 |
| 2026-03-05 | 663.50 | 664.70 | 663.00 | 663.80 | 663.80 | 90,267 |
| 2026-03-04 | 663.00 | 664.90 | 663.00 | 663.50 | 663.50 | 175,886 |
| 2026-03-03 | 663.00 | 664.90 | 661.30 | 663.80 | 663.80 | 106,163 |
| 2026-03-02 | 662.20 | 664.30 | 660.00 | 664.00 | 664.00 | 180,977 |
| 2026-02-27 | 662.50 | 663.30 | 661.00 | 662.70 | 662.70 | 116,426 |
| 2026-02-26 | 661.50 | 664.50 | 660.60 | 661.30 | 661.30 | 61,603 |
| 2026-02-25 | 659.90 | 662.50 | 659.60 | 660.20 | 660.20 | 93,310 |
| 2026-02-24 | 659.00 | 662.00 | 658.30 | 660.10 | 660.10 | 300,292 |
| 2026-02-20 | 657.50 | 660.20 | 656.60 | 659.10 | 659.10 | 131,087 |
| 2026-02-19 | 655.10 | 659.00 | 655.10 | 656.70 | 656.70 | 64,838 |
| 2026-02-18 | 654.20 | 656.90 | 653.30 | 655.30 | 655.30 | 102,484 |
| 2026-02-17 | 653.60 | 654.70 | 653.30 | 654.10 | 654.10 | 53,832 |
| 2026-02-16 | 653.50 | 655.10 | 652.00 | 653.60 | 653.60 | 79,791 |
| 2026-02-13 | 652.00 | 654.90 | 652.00 | 653.10 | 653.10 | 90,467 |
| 2026-02-12 | 651.40 | 653.00 | 651.20 | 652.10 | 652.10 | 92,311 |
| 2026-02-11 | 652.10 | 653.70 | 648.20 | 651.80 | 651.80 | 63,923 |
| 2026-02-10 | 652.40 | 653.50 | 652.10 | 653.00 | 653.00 | 89,296 |
| 2026-02-09 | 651.10 | 652.90 | 647.60 | 652.00 | 652.00 | 91,532 |
| 2026-02-06 | 652.00 | 654.00 | 650.40 | 651.30 | 651.30 | 105,057 |
| 2026-02-05 | 652.80 | 653.10 | 650.60 | 651.80 | 651.80 | 136,295 |
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.