LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 805.00 | 814.80 | 780.70 | 793.00 | 793.00 | 240,866 |
| 2025-02-25 | 794.40 | 810.00 | 792.20 | 802.00 | 802.00 | 384,177 |
| 2025-02-24 | 799.00 | 808.20 | 782.00 | 791.00 | 791.00 | 298,020 |
| 2025-02-21 | 797.20 | 813.60 | 785.00 | 790.00 | 790.00 | 291,879 |
| 2025-02-20 | 800.00 | 806.40 | 788.40 | 790.30 | 790.30 | 180,331 |
| 2025-02-19 | 796.50 | 804.00 | 766.80 | 796.60 | 796.60 | 224,411 |
| 2025-02-18 | 825.00 | 830.70 | 780.20 | 781.00 | 781.00 | 267,450 |
| 2025-02-17 | 795.50 | 827.60 | 795.50 | 810.30 | 810.30 | 484,196 |
| 2025-02-14 | 810.10 | 844.00 | 780.00 | 788.00 | 788.00 | 539,578 |
| 2025-02-13 | 805.00 | 833.30 | 780.00 | 821.00 | 821.00 | 679,651 |
| 2025-02-12 | 735.00 | 802.20 | 727.00 | 735.00 | 735.00 | 849,247 |
| 2025-02-11 | 725.60 | 735.50 | 720.00 | 729.50 | 729.50 | 188,574 |
| 2025-02-10 | 735.10 | 745.10 | 723.90 | 738.00 | 738.00 | 360,318 |
| 2025-02-07 | 744.70 | 746.50 | 723.30 | 735.00 | 735.00 | 222,055 |
| 2025-02-06 | 725.60 | 744.70 | 725.60 | 741.20 | 741.20 | 234,355 |
| 2025-02-05 | 708.00 | 734.00 | 706.20 | 719.60 | 719.60 | 272,315 |
| 2025-02-04 | 720.20 | 728.00 | 707.00 | 716.50 | 716.50 | 204,858 |
| 2025-02-03 | 733.00 | 735.00 | 711.80 | 718.00 | 718.00 | 271,046 |
| 2025-01-31 | 743.90 | 752.00 | 720.60 | 731.40 | 731.40 | 467,287 |
| 2025-01-30 | 739.10 | 753.00 | 738.00 | 743.50 | 743.50 | 545,942 |
| 2025-01-29 | 710.20 | 752.40 | 710.20 | 736.80 | 736.80 | 2,021,425 |
| 2025-01-28 | 698.60 | 716.20 | 677.10 | 709.00 | 709.00 | 578,366 |
| 2025-01-27 | 702.30 | 725.00 | 692.70 | 719.70 | 719.70 | 1,335,130 |
| 2025-01-24 | 692.10 | 710.00 | 688.30 | 701.90 | 701.90 | 360,506 |
| 2025-01-23 | 689.20 | 692.60 | 681.50 | 687.80 | 687.80 | 108,818 |
| 2025-01-22 | 692.00 | 700.00 | 684.10 | 698.00 | 698.00 | 228,427 |
| 2025-01-21 | 683.00 | 695.00 | 675.20 | 690.60 | 690.60 | 185,661 |
| 2025-01-20 | 706.00 | 715.00 | 651.00 | 680.80 | 680.80 | 691,982 |
| 2025-01-17 | 692.30 | 695.00 | 683.40 | 689.80 | 689.80 | 326,109 |
| 2025-01-16 | 701.40 | 705.00 | 681.30 | 687.70 | 687.70 | 323,428 |
| 2025-01-15 | 691.20 | 701.50 | 671.50 | 674.10 | 674.10 | 336,848 |
| 2025-01-14 | 684.90 | 692.00 | 668.10 | 682.10 | 682.10 | 207,294 |
| 2025-01-13 | 698.30 | 719.00 | 688.00 | 698.00 | 698.00 | 282,586 |
| 2025-01-10 | 666.60 | 699.00 | 666.60 | 691.10 | 691.10 | 181,078 |
| 2025-01-09 | 698.70 | 705.90 | 665.30 | 678.40 | 678.40 | 146,069 |
| 2025-01-08 | 682.30 | 701.00 | 675.50 | 688.50 | 688.50 | 110,850 |
| 2025-01-06 | 691.00 | 692.80 | 675.50 | 679.30 | 679.30 | 91,286 |
| 2025-01-03 | 718.00 | 718.90 | 682.80 | 700.00 | 700.00 | 178,913 |
| 2024-12-30 | 688.60 | 727.20 | 688.60 | 714.60 | 714.60 | 452,136 |
| 2024-12-28 | 652.50 | 693.00 | 652.50 | 677.00 | 677.00 | 292,107 |
| 2024-12-27 | 650.30 | 659.70 | 643.30 | 651.00 | 651.00 | 333,832 |
| 2024-12-26 | 656.00 | 662.00 | 643.40 | 659.00 | 659.00 | 278,769 |
| 2024-12-25 | 614.00 | 659.90 | 607.70 | 648.80 | 648.80 | 589,100 |
| 2024-12-24 | 631.90 | 634.70 | 606.20 | 619.10 | 619.10 | 259,934 |
| 2024-12-23 | 631.80 | 652.80 | 630.00 | 630.80 | 630.80 | 507,127 |
| 2024-12-20 | 531.00 | 635.00 | 530.10 | 619.30 | 619.30 | 1,027,434 |
| 2024-12-19 | 535.00 | 542.40 | 520.50 | 520.50 | 520.50 | 262,562 |
| 2024-12-18 | 519.40 | 539.40 | 518.20 | 525.80 | 525.80 | 174,987 |
| 2024-12-17 | 515.10 | 527.90 | 514.10 | 515.50 | 515.50 | 178,880 |
| 2024-12-16 | 532.50 | 532.60 | 514.00 | 516.80 | 516.80 | 272,504 |
| 2024-12-13 | 549.50 | 550.00 | 525.40 | 530.70 | 530.70 | 542,117 |
| 2024-12-12 | 590.10 | 593.50 | 581.60 | 583.70 | 583.70 | 314,111 |
| 2024-12-11 | 599.90 | 601.00 | 586.30 | 587.00 | 587.00 | 328,923 |
| 2024-12-10 | 611.00 | 611.50 | 589.60 | 600.00 | 600.00 | 225,126 |
| 2024-12-09 | 609.00 | 613.30 | 606.50 | 611.90 | 611.90 | 142,094 |
| 2024-12-06 | 604.30 | 613.90 | 595.00 | 600.50 | 600.50 | 188,433 |
| 2024-12-05 | 594.10 | 608.80 | 587.50 | 600.20 | 600.20 | 226,690 |
| 2024-12-04 | 603.60 | 612.80 | 585.00 | 593.80 | 593.80 | 243,088 |
| 2024-12-03 | 619.10 | 620.80 | 594.60 | 601.40 | 601.40 | 173,338 |
| 2024-12-02 | 617.10 | 628.00 | 600.00 | 616.20 | 616.20 | 215,522 |
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.