LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 598.00 | 605.90 | 589.00 | 600.40 | 600.40 | 66,489 |
| 2025-05-21 | 604.80 | 605.00 | 595.20 | 595.30 | 595.30 | 72,449 |
| 2025-05-20 | 606.70 | 608.70 | 601.60 | 603.70 | 603.70 | 41,647 |
| 2025-05-19 | 600.30 | 616.50 | 600.30 | 613.70 | 613.70 | 129,111 |
| 2025-05-16 | 600.00 | 604.30 | 593.20 | 602.30 | 602.30 | 58,194 |
| 2025-05-15 | 596.00 | 603.90 | 592.90 | 599.00 | 599.00 | 60,556 |
| 2025-05-14 | 606.60 | 615.90 | 596.00 | 611.80 | 611.80 | 142,824 |
| 2025-05-13 | 614.70 | 620.80 | 604.00 | 610.00 | 610.00 | 197,055 |
| 2025-05-12 | 600.00 | 624.30 | 588.20 | 614.00 | 614.00 | 224,347 |
| 2025-05-08 | 595.50 | 610.00 | 595.50 | 600.80 | 600.80 | 91,118 |
| 2025-05-07 | 596.10 | 603.00 | 589.50 | 592.50 | 592.50 | 355,529 |
| 2025-05-06 | 591.60 | 604.80 | 591.60 | 597.50 | 597.50 | 162,969 |
| 2025-05-05 | 604.20 | 612.50 | 588.30 | 590.70 | 590.70 | 152,271 |
| 2025-05-02 | 620.00 | 623.00 | 604.20 | 608.40 | 608.40 | 64,990 |
| 2025-04-30 | 633.30 | 636.50 | 608.20 | 617.00 | 617.00 | 332,771 |
| 2025-04-29 | 650.30 | 666.00 | 626.00 | 631.90 | 631.90 | 193,273 |
| 2025-04-28 | 649.30 | 667.80 | 642.20 | 665.00 | 665.00 | 330,696 |
| 2025-04-25 | 636.70 | 653.00 | 634.00 | 649.70 | 649.70 | 228,395 |
| 2025-04-24 | 634.90 | 641.70 | 629.30 | 633.00 | 633.00 | 100,208 |
| 2025-04-23 | 639.90 | 639.90 | 626.00 | 635.40 | 635.40 | 137,084 |
| 2025-04-22 | 634.00 | 643.40 | 624.00 | 634.00 | 634.00 | 219,035 |
| 2025-04-21 | 650.90 | 655.00 | 621.00 | 634.50 | 634.50 | 598,398 |
| 2025-04-18 | 657.00 | 657.00 | 635.20 | 649.00 | 649.00 | 89,341 |
| 2025-04-17 | 643.60 | 660.20 | 643.60 | 651.60 | 651.60 | 87,117 |
| 2025-04-16 | 640.00 | 651.90 | 635.40 | 651.20 | 651.20 | 81,778 |
| 2025-04-15 | 630.00 | 643.50 | 627.40 | 639.40 | 639.40 | 126,970 |
| 2025-04-14 | 642.80 | 654.90 | 624.00 | 631.00 | 631.00 | 176,900 |
| 2025-04-11 | 639.00 | 653.00 | 635.30 | 637.90 | 637.90 | 118,185 |
| 2025-04-10 | 649.50 | 653.30 | 623.60 | 634.00 | 634.00 | 116,785 |
| 2025-04-09 | 630.00 | 646.00 | 588.10 | 612.40 | 612.40 | 527,565 |
| 2025-04-08 | 658.90 | 674.50 | 620.00 | 647.10 | 647.10 | 273,797 |
| 2025-04-07 | 652.00 | 674.70 | 619.30 | 647.30 | 647.30 | 458,768 |
| 2025-04-04 | 697.90 | 701.90 | 655.50 | 664.80 | 664.80 | 230,805 |
| 2025-04-03 | 706.70 | 710.70 | 672.20 | 679.90 | 679.90 | 191,344 |
| 2025-04-02 | 690.00 | 720.00 | 682.00 | 701.60 | 701.60 | 197,556 |
| 2025-04-01 | 704.30 | 717.70 | 680.00 | 698.10 | 698.10 | 237,149 |
| 2025-03-31 | 687.50 | 709.80 | 655.20 | 705.10 | 705.10 | 252,887 |
| 2025-03-28 | 701.90 | 707.70 | 680.00 | 689.00 | 689.00 | 312,611 |
| 2025-03-27 | 730.10 | 734.00 | 700.20 | 707.00 | 707.00 | 227,496 |
| 2025-03-26 | 743.50 | 750.00 | 725.00 | 726.50 | 726.50 | 142,722 |
| 2025-03-25 | 739.00 | 743.10 | 722.40 | 730.10 | 730.10 | 285,999 |
| 2025-03-24 | 754.20 | 759.40 | 735.10 | 744.00 | 744.00 | 200,705 |
| 2025-03-21 | 757.80 | 768.20 | 752.30 | 754.20 | 754.20 | 202,501 |
| 2025-03-20 | 763.40 | 778.50 | 748.00 | 750.60 | 750.60 | 424,031 |
| 2025-03-19 | 755.00 | 777.00 | 748.70 | 767.60 | 767.60 | 323,189 |
| 2025-03-18 | 769.30 | 775.00 | 750.00 | 760.90 | 760.90 | 388,984 |
| 2025-03-17 | 761.20 | 777.50 | 757.10 | 769.30 | 769.30 | 277,085 |
| 2025-03-14 | 750.90 | 764.00 | 742.10 | 761.10 | 761.10 | 135,688 |
| 2025-03-13 | 754.80 | 762.40 | 732.50 | 740.00 | 740.00 | 259,674 |
| 2025-03-12 | 778.80 | 778.80 | 745.50 | 752.50 | 752.50 | 392,099 |
| 2025-03-11 | 774.00 | 787.20 | 768.10 | 775.00 | 775.00 | 160,103 |
| 2025-03-10 | 772.70 | 780.00 | 757.70 | 774.80 | 774.80 | 149,006 |
| 2025-03-07 | 783.80 | 793.00 | 751.30 | 757.80 | 757.80 | 495,733 |
| 2025-03-06 | 783.30 | 795.60 | 781.20 | 786.80 | 786.80 | 168,551 |
| 2025-03-05 | 800.00 | 813.70 | 780.00 | 796.00 | 796.00 | 610,173 |
| 2025-03-04 | 727.10 | 806.70 | 727.10 | 801.00 | 801.00 | 1,337,809 |
| 2025-03-03 | 747.40 | 752.10 | 726.20 | 733.20 | 733.20 | 228,559 |
| 2025-02-28 | 752.40 | 766.30 | 731.90 | 753.00 | 753.00 | 586,475 |
| 2025-02-27 | 782.50 | 783.70 | 752.40 | 765.00 | 765.00 | 266,220 |
| 2025-02-26 | 805.00 | 814.80 | 780.70 | 793.00 | 793.00 | 240,866 |
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.