LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 574.00 | 586.00 | 570.20 | 575.30 | 575.30 | 636,785 |
| 2025-11-05 | 553.20 | 574.00 | 550.50 | 566.40 | 566.40 | 1,363,201 |
| 2025-11-03 | 551.30 | 555.50 | 547.20 | 552.50 | 552.50 | 61,144 |
| 2025-11-01 | 544.10 | 554.20 | 544.10 | 552.80 | 552.80 | 76,094 |
| 2025-10-31 | 552.50 | 561.10 | 535.50 | 548.80 | 548.80 | 465,675 |
| 2025-10-30 | 547.70 | 553.20 | 545.00 | 549.70 | 549.70 | 120,900 |
| 2025-10-29 | 535.50 | 551.70 | 535.50 | 546.70 | 546.70 | 163,992 |
| 2025-10-28 | 522.00 | 543.10 | 515.10 | 538.50 | 538.50 | 279,860 |
| 2025-10-27 | 536.00 | 536.00 | 518.00 | 527.70 | 527.70 | 188,459 |
| 2025-10-24 | 539.30 | 560.00 | 524.70 | 534.20 | 534.20 | 457,793 |
| 2025-10-23 | 525.10 | 539.00 | 522.10 | 534.40 | 534.40 | 172,943 |
| 2025-10-22 | 542.60 | 556.20 | 526.00 | 549.80 | 549.80 | 225,233 |
| 2025-10-21 | 560.00 | 560.00 | 530.00 | 539.00 | 539.00 | 347,216 |
| 2025-10-20 | 542.00 | 564.90 | 541.10 | 563.90 | 563.90 | 441,291 |
| 2025-10-17 | 537.70 | 543.70 | 528.60 | 542.00 | 542.00 | 268,239 |
| 2025-10-16 | 508.00 | 538.20 | 504.50 | 516.20 | 516.20 | 328,696 |
| 2025-10-15 | 511.90 | 518.10 | 503.20 | 508.50 | 508.50 | 166,287 |
| 2025-10-14 | 516.00 | 519.00 | 509.10 | 510.70 | 510.70 | 72,614 |
| 2025-10-13 | 515.20 | 525.00 | 510.20 | 518.30 | 518.30 | 130,289 |
| 2025-10-10 | 526.90 | 533.60 | 509.50 | 517.00 | 517.00 | 179,076 |
| 2025-10-09 | 523.50 | 529.10 | 505.00 | 525.60 | 525.60 | 261,709 |
| 2025-10-08 | 534.00 | 540.40 | 509.80 | 511.20 | 511.20 | 342,850 |
| 2025-10-07 | 531.00 | 537.50 | 523.80 | 534.00 | 534.00 | 130,534 |
| 2025-10-06 | 512.10 | 535.90 | 500.50 | 529.70 | 529.70 | 447,923 |
| 2025-10-03 | 502.20 | 528.10 | 501.70 | 516.90 | 516.90 | 775,874 |
| 2025-10-02 | 508.00 | 511.30 | 500.10 | 508.00 | 508.00 | 234,637 |
| 2025-10-01 | 514.00 | 524.60 | 505.30 | 508.90 | 508.90 | 237,958 |
| 2025-09-30 | 503.90 | 516.40 | 501.00 | 512.00 | 512.00 | 301,653 |
| 2025-09-29 | 512.10 | 521.90 | 500.50 | 509.10 | 509.10 | 424,684 |
| 2025-09-26 | 512.00 | 514.80 | 508.00 | 510.40 | 510.40 | 168,619 |
| 2025-09-25 | 519.90 | 522.00 | 506.60 | 510.00 | 510.00 | 275,235 |
| 2025-09-24 | 516.10 | 528.70 | 512.10 | 515.90 | 515.90 | 536,342 |
| 2025-09-23 | 536.10 | 538.90 | 509.20 | 530.00 | 530.00 | 518,149 |
| 2025-09-22 | 542.00 | 548.90 | 525.70 | 531.30 | 531.30 | 481,358 |
| 2025-09-19 | 561.50 | 571.20 | 537.50 | 543.00 | 543.00 | 479,104 |
| 2025-09-18 | 570.20 | 573.50 | 560.60 | 564.40 | 564.40 | 157,391 |
| 2025-09-17 | 580.00 | 585.00 | 566.50 | 573.00 | 573.00 | 310,937 |
| 2025-09-16 | 582.10 | 593.40 | 576.00 | 579.00 | 579.00 | 177,759 |
| 2025-09-15 | 601.00 | 603.90 | 578.00 | 582.60 | 582.60 | 290,740 |
| 2025-09-12 | 622.00 | 627.30 | 595.60 | 602.50 | 602.50 | 385,273 |
| 2025-09-11 | 619.80 | 632.80 | 618.60 | 619.90 | 619.90 | 262,238 |
| 2025-09-10 | 627.20 | 636.60 | 618.20 | 628.00 | 628.00 | 164,470 |
| 2025-09-09 | 624.00 | 630.80 | 623.20 | 628.90 | 628.90 | 119,773 |
| 2025-09-08 | 617.00 | 633.20 | 615.10 | 627.00 | 627.00 | 297,092 |
| 2025-09-05 | 612.00 | 622.00 | 609.30 | 617.90 | 617.90 | 120,864 |
| 2025-09-04 | 614.60 | 619.20 | 603.00 | 609.80 | 609.80 | 181,027 |
| 2025-09-03 | 608.90 | 614.90 | 597.70 | 602.00 | 602.00 | 237,455 |
| 2025-09-02 | 613.20 | 615.80 | 602.00 | 602.70 | 602.70 | 92,312 |
| 2025-09-01 | 621.80 | 629.30 | 601.80 | 615.40 | 615.40 | 190,673 |
| 2025-08-29 | 622.00 | 625.00 | 616.70 | 621.00 | 621.00 | 58,387 |
| 2025-08-28 | 632.00 | 633.20 | 616.20 | 624.40 | 624.40 | 175,831 |
| 2025-08-27 | 624.30 | 632.70 | 622.20 | 629.20 | 629.20 | 168,671 |
| 2025-08-26 | 625.50 | 636.00 | 616.60 | 623.90 | 623.90 | 141,977 |
| 2025-08-25 | 622.00 | 633.20 | 619.50 | 622.20 | 622.20 | 142,850 |
| 2025-08-22 | 628.80 | 630.10 | 614.40 | 617.60 | 617.60 | 215,469 |
| 2025-08-21 | 648.10 | 648.10 | 622.30 | 625.60 | 625.60 | 408,258 |
| 2025-08-20 | 666.90 | 671.30 | 645.20 | 649.00 | 649.00 | 415,508 |
| 2025-08-19 | 665.00 | 678.80 | 657.00 | 660.00 | 660.00 | 353,293 |
| 2025-08-18 | 649.00 | 667.40 | 641.00 | 647.80 | 647.80 | 289,760 |
| 2025-08-15 | 656.50 | 658.90 | 649.60 | 653.80 | 653.80 | 106,376 |
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.