LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 664.60 | 664.60 | 642.80 | 652.40 | 652.40 | 242,731 |
| 2025-08-13 | 659.20 | 672.00 | 656.50 | 666.50 | 666.50 | 196,167 |
| 2025-08-12 | 652.90 | 663.60 | 643.80 | 663.00 | 663.00 | 139,615 |
| 2025-08-11 | 661.50 | 669.00 | 641.50 | 661.70 | 661.70 | 248,671 |
| 2025-08-08 | 651.40 | 658.00 | 647.40 | 650.00 | 650.00 | 113,223 |
| 2025-08-07 | 649.50 | 665.30 | 641.20 | 646.20 | 646.20 | 261,292 |
| 2025-08-06 | 644.20 | 652.10 | 625.10 | 634.30 | 634.30 | 298,964 |
| 2025-08-05 | 648.90 | 649.90 | 639.10 | 641.30 | 641.30 | 109,914 |
| 2025-08-04 | 631.20 | 648.50 | 630.40 | 645.10 | 645.10 | 108,250 |
| 2025-08-01 | 632.00 | 642.60 | 620.70 | 630.90 | 630.90 | 87,506 |
| 2025-07-31 | 621.90 | 640.80 | 616.00 | 637.40 | 637.40 | 117,180 |
| 2025-07-30 | 640.20 | 640.70 | 619.00 | 619.50 | 619.50 | 193,467 |
| 2025-07-29 | 635.00 | 646.40 | 629.70 | 642.60 | 642.60 | 120,322 |
| 2025-07-28 | 655.10 | 659.80 | 625.90 | 634.10 | 634.10 | 234,526 |
| 2025-07-25 | 665.00 | 679.60 | 645.00 | 645.00 | 645.00 | 464,136 |
| 2025-07-24 | 660.00 | 665.70 | 650.60 | 663.00 | 663.00 | 112,802 |
| 2025-07-23 | 651.00 | 668.00 | 649.20 | 662.00 | 662.00 | 176,886 |
| 2025-07-22 | 660.90 | 662.60 | 640.00 | 647.10 | 647.10 | 213,034 |
| 2025-07-21 | 671.00 | 676.00 | 651.00 | 659.80 | 659.80 | 489,828 |
| 2025-07-18 | 640.00 | 676.10 | 640.00 | 671.00 | 671.00 | 345,318 |
| 2025-07-17 | 631.50 | 653.40 | 631.00 | 642.00 | 642.00 | 248,704 |
| 2025-07-16 | 624.20 | 636.00 | 619.40 | 631.30 | 631.30 | 164,943 |
| 2025-07-15 | 608.80 | 629.50 | 602.50 | 620.00 | 620.00 | 205,884 |
| 2025-07-14 | 592.90 | 609.60 | 575.30 | 594.00 | 594.00 | 563,522 |
| 2025-07-11 | 609.50 | 613.50 | 588.70 | 591.70 | 591.70 | 113,555 |
| 2025-07-10 | 608.00 | 621.10 | 601.00 | 608.90 | 608.90 | 161,913 |
| 2025-07-09 | 602.90 | 615.00 | 597.00 | 601.80 | 601.80 | 125,875 |
| 2025-07-08 | 607.20 | 615.30 | 601.20 | 611.60 | 611.60 | 79,002 |
| 2025-07-07 | 618.70 | 621.90 | 606.00 | 610.40 | 610.40 | 70,523 |
| 2025-07-04 | 625.10 | 625.70 | 616.30 | 617.30 | 617.30 | 78,447 |
| 2025-07-03 | 620.00 | 635.00 | 619.20 | 628.30 | 628.30 | 156,131 |
| 2025-07-02 | 626.00 | 629.80 | 613.70 | 621.80 | 621.80 | 125,049 |
| 2025-07-01 | 625.40 | 631.90 | 619.30 | 627.30 | 627.30 | 186,791 |
| 2025-06-30 | 599.40 | 633.40 | 597.10 | 625.00 | 625.00 | 511,186 |
| 2025-06-27 | 594.90 | 606.00 | 592.00 | 598.00 | 598.00 | 155,231 |
| 2025-06-26 | 591.00 | 597.90 | 588.00 | 591.50 | 591.50 | 94,984 |
| 2025-06-25 | 585.50 | 593.20 | 581.50 | 590.20 | 590.20 | 84,262 |
| 2025-06-24 | 586.50 | 597.10 | 573.20 | 584.20 | 584.20 | 117,093 |
| 2025-06-23 | 590.10 | 595.80 | 582.90 | 588.50 | 588.50 | 62,606 |
| 2025-06-20 | 594.40 | 597.80 | 590.10 | 592.00 | 592.00 | 82,909 |
| 2025-06-19 | 595.50 | 598.40 | 592.10 | 597.90 | 597.90 | 76,687 |
| 2025-06-18 | 598.20 | 599.50 | 591.80 | 594.00 | 594.00 | 64,611 |
| 2025-06-17 | 592.30 | 600.00 | 592.30 | 597.20 | 597.20 | 52,617 |
| 2025-06-16 | 593.00 | 603.00 | 590.90 | 595.00 | 595.00 | 359,642 |
| 2025-06-13 | 599.90 | 602.60 | 593.00 | 595.00 | 595.00 | 39,211 |
| 2025-06-11 | 586.70 | 602.00 | 581.70 | 599.00 | 599.00 | 126,041 |
| 2025-06-10 | 591.00 | 595.40 | 581.60 | 586.80 | 586.80 | 93,772 |
| 2025-06-09 | 617.60 | 618.80 | 585.00 | 590.00 | 590.00 | 286,867 |
| 2025-06-06 | 626.00 | 664.80 | 615.00 | 620.90 | 620.90 | 1,105,573 |
| 2025-06-05 | 638.40 | 655.00 | 631.40 | 643.00 | 643.00 | 647,285 |
| 2025-06-04 | 646.00 | 665.00 | 623.00 | 643.80 | 643.80 | 617,050 |
| 2025-06-03 | 615.00 | 648.00 | 610.40 | 636.00 | 636.00 | 470,658 |
| 2025-06-02 | 599.00 | 616.00 | 585.00 | 613.00 | 613.00 | 305,529 |
| 2025-05-30 | 599.70 | 603.20 | 586.10 | 600.40 | 600.40 | 149,468 |
| 2025-05-29 | 606.70 | 607.80 | 596.80 | 600.90 | 600.90 | 148,553 |
| 2025-05-28 | 589.10 | 606.90 | 588.90 | 601.00 | 601.00 | 344,665 |
| 2025-05-27 | 580.70 | 595.90 | 569.00 | 590.00 | 590.00 | 157,426 |
| 2025-05-26 | 601.00 | 604.30 | 573.20 | 577.00 | 577.00 | 210,314 |
| 2025-05-23 | 601.30 | 605.50 | 595.60 | 597.40 | 597.40 | 74,408 |
| 2025-05-22 | 598.00 | 605.90 | 589.00 | 600.40 | 600.40 | 66,489 |
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.