LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 615.00 | 618.00 | 603.00 | 615.80 | 615.80 | 128,294 |
| 2024-11-27 | 590.00 | 609.60 | 575.00 | 591.90 | 591.90 | 325,159 |
| 2024-11-26 | 603.00 | 605.90 | 578.00 | 583.90 | 583.90 | 371,985 |
| 2024-11-25 | 624.70 | 637.10 | 597.90 | 605.80 | 605.80 | 238,973 |
| 2024-11-22 | 626.00 | 629.00 | 616.10 | 619.50 | 619.50 | 126,825 |
| 2024-11-21 | 627.00 | 630.00 | 612.70 | 617.20 | 617.20 | 233,329 |
| 2024-11-20 | 615.20 | 634.40 | 610.00 | 625.50 | 625.50 | 631,342 |
| 2024-11-19 | 640.00 | 642.80 | 591.70 | 609.10 | 609.10 | 593,853 |
| 2024-11-18 | 609.90 | 641.50 | 601.00 | 617.00 | 617.00 | 338,610 |
| 2024-11-15 | 605.50 | 619.60 | 603.50 | 614.90 | 614.90 | 129,306 |
| 2024-11-14 | 608.40 | 613.50 | 602.50 | 603.30 | 603.30 | 123,162 |
| 2024-11-13 | 615.00 | 626.00 | 605.50 | 620.20 | 620.20 | 194,687 |
| 2024-11-12 | 617.00 | 626.00 | 612.00 | 620.20 | 620.20 | 159,214 |
| 2024-11-11 | 625.60 | 626.90 | 614.40 | 618.20 | 618.20 | 245,365 |
| 2024-11-08 | 600.00 | 615.00 | 592.10 | 597.30 | 597.30 | 273,300 |
| 2024-11-07 | 589.00 | 600.90 | 574.30 | 588.00 | 588.00 | 217,344 |
| 2024-11-06 | 601.30 | 602.00 | 579.00 | 587.10 | 587.10 | 404,621 |
| 2024-11-05 | 585.30 | 585.70 | 571.80 | 574.90 | 574.90 | 219,061 |
| 2024-11-02 | 583.80 | 585.90 | 579.20 | 580.00 | 580.00 | 130,192 |
| 2024-11-01 | 591.00 | 596.60 | 578.20 | 580.90 | 580.90 | 588,617 |
| 2024-10-31 | 595.20 | 600.90 | 585.00 | 591.20 | 591.20 | 314,270 |
| 2024-10-30 | 610.50 | 614.80 | 590.40 | 599.90 | 599.90 | 330,264 |
| 2024-10-29 | 583.00 | 605.00 | 580.50 | 589.00 | 589.00 | 336,174 |
| 2024-10-28 | 605.00 | 607.20 | 577.00 | 585.30 | 585.30 | 376,843 |
| 2024-10-25 | 654.30 | 654.70 | 607.90 | 612.10 | 612.10 | 500,250 |
| 2024-10-24 | 660.00 | 661.40 | 641.80 | 653.20 | 653.20 | 166,618 |
| 2024-10-23 | 675.50 | 680.00 | 658.10 | 667.00 | 667.00 | 165,235 |
| 2024-10-22 | 684.50 | 687.80 | 669.80 | 673.30 | 673.30 | 145,375 |
| 2024-10-21 | 664.00 | 691.40 | 661.10 | 670.00 | 670.00 | 279,886 |
| 2024-10-18 | 664.60 | 673.00 | 654.20 | 660.00 | 660.00 | 86,431 |
| 2024-10-17 | 678.00 | 684.70 | 659.00 | 673.40 | 673.40 | 142,137 |
| 2024-10-16 | 672.30 | 688.00 | 669.10 | 677.00 | 677.00 | 308,414 |
| 2024-10-15 | 676.90 | 682.40 | 666.60 | 668.50 | 668.50 | 150,978 |
| 2024-10-14 | 639.40 | 680.00 | 632.10 | 669.00 | 669.00 | 374,547 |
| 2024-10-11 | 635.20 | 640.50 | 628.40 | 632.00 | 632.00 | 81,838 |
| 2024-10-10 | 641.00 | 644.50 | 637.10 | 640.00 | 640.00 | 60,978 |
| 2024-10-09 | 643.30 | 643.30 | 632.50 | 636.20 | 636.20 | 108,913 |
| 2024-10-08 | 639.00 | 646.00 | 635.00 | 642.80 | 642.80 | 68,495 |
| 2024-10-07 | 651.60 | 653.90 | 638.30 | 645.80 | 645.80 | 98,231 |
| 2024-10-04 | 658.40 | 661.80 | 646.60 | 651.40 | 651.40 | 97,219 |
| 2024-10-03 | 654.00 | 660.90 | 643.20 | 651.70 | 651.70 | 184,815 |
| 2024-10-02 | 668.40 | 670.80 | 652.10 | 656.00 | 656.00 | 106,759 |
| 2024-10-01 | 675.00 | 676.50 | 663.00 | 667.00 | 667.00 | 148,526 |
| 2024-09-30 | 691.00 | 697.90 | 671.80 | 679.90 | 679.90 | 214,353 |
| 2024-09-27 | 680.80 | 689.50 | 668.80 | 682.00 | 682.00 | 148,637 |
| 2024-09-26 | 683.50 | 683.50 | 668.10 | 678.20 | 678.20 | 173,333 |
| 2024-09-25 | 706.30 | 714.20 | 680.20 | 690.30 | 690.30 | 299,967 |
| 2024-09-24 | 720.50 | 720.50 | 702.10 | 712.70 | 712.70 | 210,692 |
| 2024-09-23 | 701.80 | 733.40 | 695.20 | 713.00 | 713.00 | 339,334 |
| 2024-09-20 | 683.30 | 702.90 | 682.50 | 693.00 | 693.00 | 138,195 |
| 2024-09-19 | 695.30 | 696.20 | 680.10 | 682.00 | 682.00 | 157,023 |
| 2024-09-18 | 707.00 | 707.80 | 692.90 | 698.90 | 698.90 | 110,017 |
| 2024-09-17 | 715.10 | 727.20 | 689.60 | 712.30 | 712.30 | 266,249 |
| 2024-09-16 | 684.10 | 723.60 | 682.00 | 695.00 | 695.00 | 207,053 |
| 2024-09-13 | 687.00 | 697.90 | 650.10 | 685.20 | 685.20 | 202,343 |
| 2024-09-12 | 672.90 | 698.70 | 663.20 | 698.70 | 698.70 | 161,983 |
| 2024-09-11 | 710.20 | 713.40 | 672.90 | 697.00 | 697.00 | 112,830 |
| 2024-09-10 | 717.70 | 724.20 | 691.40 | 693.50 | 693.50 | 175,592 |
| 2024-09-09 | 675.00 | 720.70 | 672.20 | 690.00 | 690.00 | 215,264 |
| 2024-09-06 | 685.80 | 689.70 | 662.70 | 673.00 | 673.00 | 100,249 |
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.