Lipetskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 74.300 | 77.700 | 72.050 | 72.050 | 72.050 | 102,400 |
| 2024-09-04 | 74.000 | 75.700 | 72.500 | 74.200 | 74.200 | 50,800 |
| 2024-09-03 | 75.900 | 76.000 | 71.300 | 72.050 | 72.050 | 37,600 |
| 2024-09-02 | 77.050 | 79.550 | 71.000 | 72.950 | 72.950 | 55,700 |
| 2024-08-30 | 79.100 | 79.450 | 75.000 | 77.050 | 77.050 | 95,900 |
| 2024-08-29 | 82.150 | 82.150 | 78.000 | 79.700 | 79.700 | 64,900 |
| 2024-08-28 | 83.000 | 84.700 | 81.500 | 81.950 | 81.950 | 30,000 |
| 2024-08-27 | 84.550 | 84.900 | 83.000 | 83.350 | 83.350 | 21,900 |
| 2024-08-26 | 83.600 | 85.000 | 82.150 | 84.550 | 84.550 | 61,200 |
| 2024-08-23 | 90.600 | 93.700 | 81.400 | 81.750 | 81.750 | 311,600 |
| 2024-08-22 | 81.450 | 89.600 | 80.450 | 89.600 | 89.600 | 390,400 |
| 2024-08-21 | 82.700 | 84.900 | 81.200 | 81.650 | 81.650 | 91,300 |
| 2024-08-20 | 82.800 | 84.850 | 78.000 | 81.650 | 81.650 | 136,400 |
| 2024-08-19 | 85.750 | 86.350 | 82.300 | 82.700 | 82.700 | 110,000 |
| 2024-08-16 | 86.850 | 90.250 | 84.000 | 85.850 | 85.850 | 156,000 |
| 2024-08-15 | 88.000 | 90.400 | 85.150 | 86.850 | 86.850 | 128,600 |
| 2024-08-14 | 88.850 | 92.050 | 88.100 | 88.750 | 88.750 | 191,700 |
| 2024-08-13 | 86.950 | 89.900 | 86.500 | 88.350 | 88.350 | 190,000 |
| 2024-08-12 | 87.650 | 90.200 | 85.200 | 86.500 | 86.500 | 166,100 |
| 2024-08-09 | 91.000 | 93.900 | 86.050 | 89.650 | 89.650 | 270,400 |
| 2024-08-08 | 92.700 | 94.250 | 90.650 | 91.150 | 91.150 | 73,600 |
| 2024-08-07 | 92.600 | 94.600 | 90.350 | 92.250 | 92.250 | 116,200 |
| 2024-08-06 | 91.700 | 94.850 | 91.050 | 92.150 | 92.150 | 198,500 |
| 2024-08-05 | 88.800 | 99.000 | 88.350 | 90.700 | 90.700 | 329,900 |
| 2024-08-02 | 95.900 | 101.00 | 88.000 | 91.550 | 91.550 | 895,400 |
| 2024-08-01 | 84.400 | 92.550 | 83.300 | 92.550 | 92.550 | 443,600 |
| 2024-07-31 | 79.250 | 86.000 | 79.250 | 84.300 | 84.300 | 403,100 |
| 2024-07-30 | 76.050 | 80.000 | 76.050 | 79.200 | 79.200 | 100,600 |
| 2024-07-29 | 78.450 | 80.200 | 75.650 | 76.050 | 76.050 | 259,800 |
| 2024-07-26 | 81.700 | 83.700 | 77.700 | 80.450 | 80.450 | 227,300 |
| 2024-07-25 | 83.400 | 84.000 | 81.000 | 81.700 | 81.700 | 88,700 |
| 2024-07-24 | 85.350 | 85.350 | 80.800 | 83.500 | 83.500 | 167,700 |
| 2024-07-23 | 87.100 | 87.100 | 84.750 | 85.000 | 85.000 | 88,500 |
| 2024-07-22 | 87.400 | 89.000 | 86.550 | 86.700 | 86.700 | 45,800 |
| 2024-07-19 | 87.600 | 89.950 | 84.500 | 86.400 | 86.400 | 132,300 |
| 2024-07-18 | 87.350 | 88.500 | 82.100 | 86.300 | 86.300 | 85,800 |
| 2024-07-17 | 88.950 | 90.000 | 86.500 | 86.800 | 86.800 | 60,700 |
| 2024-07-16 | 89.400 | 91.550 | 86.100 | 88.850 | 88.850 | 81,700 |
| 2024-07-15 | 90.100 | 95.350 | 89.350 | 90.150 | 90.150 | 107,100 |
| 2024-07-12 | 90.000 | 94.950 | 86.650 | 88.600 | 88.600 | 92,600 |
| 2024-07-11 | 93.500 | 99.000 | 85.150 | 90.350 | 90.350 | 433,400 |
| 2024-07-10 | 85.750 | 92.950 | 85.600 | 92.950 | 92.950 | 356,600 |
| 2024-07-09 | 96.750 | 96.750 | 83.700 | 85.600 | 85.600 | 291,000 |
| 2024-07-08 | 102.60 | 108.20 | 93.300 | 96.600 | 96.600 | 438,700 |
| 2024-07-05 | 99.650 | 108.70 | 94.000 | 102.20 | 102.20 | 1,163,400 |
| 2024-07-04 | 97.700 | 99.650 | 92.800 | 99.650 | 99.650 | 587,600 |
| 2024-07-03 | 85.000 | 90.700 | 84.750 | 90.700 | 90.700 | 273,100 |
| 2024-07-02 | 67.800 | 82.550 | 66.950 | 82.550 | 82.550 | 992,600 |
| 2024-07-01 | 68.600 | 69.400 | 67.150 | 67.750 | 67.750 | 116,900 |
| 2024-06-28 | 70.100 | 70.700 | 68.650 | 68.650 | 68.650 | 58,800 |
| 2024-06-27 | 72.850 | 73.000 | 70.000 | 70.100 | 70.100 | 79,800 |
| 2024-06-26 | 72.450 | 74.000 | 71.600 | 72.700 | 72.700 | 86,300 |
| 2024-06-25 | 75.450 | 75.500 | 71.150 | 72.450 | 72.450 | 120,000 |
| 2024-06-24 | 74.450 | 76.400 | 71.250 | 74.600 | 74.600 | 76,700 |
| 2024-06-21 | 76.900 | 78.600 | 74.500 | 74.500 | 74.500 | 178,800 |
| 2024-06-20 | 76.100 | 79.400 | 72.100 | 76.400 | 76.400 | 166,300 |
| 2024-06-19 | 84.850 | 85.950 | 77.550 | 77.600 | 77.600 | 210,900 |
| 2024-06-18 | 89.250 | 89.250 | 84.000 | 85.000 | 85.000 | 71,200 |
| 2024-06-17 | 90.400 | 91.950 | 87.850 | 88.700 | 88.700 | 63,200 |
| 2024-06-14 | 86.650 | 92.800 | 86.650 | 90.350 | 90.350 | 94,000 |
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.