Lipetskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 91.000 | 91.000 | 81.700 | 89.100 | 89.100 | 122,100 |
| 2024-06-11 | 94.250 | 94.850 | 91.050 | 92.000 | 92.000 | 76,700 |
| 2024-06-10 | 96.000 | 98.900 | 93.400 | 94.200 | 94.200 | 98,600 |
| 2024-06-07 | 97.450 | 100.00 | 91.850 | 96.500 | 96.500 | 296,400 |
| 2024-06-06 | 99.100 | 103.70 | 94.400 | 96.300 | 96.300 | 382,200 |
| 2024-06-05 | 93.300 | 100.00 | 93.300 | 99.150 | 99.150 | 290,000 |
| 2024-06-04 | 89.450 | 94.950 | 86.550 | 93.300 | 93.300 | 375,600 |
| 2024-06-03 | 95.400 | 95.600 | 83.100 | 88.650 | 88.650 | 508,500 |
| 2024-05-31 | 101.00 | 101.00 | 94.000 | 95.600 | 95.600 | 132,400 |
| 2024-05-30 | 98.900 | 104.75 | 98.100 | 100.45 | 100.45 | 241,000 |
| 2024-05-29 | 101.90 | 102.15 | 97.150 | 97.900 | 97.900 | 149,600 |
| 2024-05-28 | 101.50 | 105.65 | 96.550 | 101.80 | 101.80 | 267,000 |
| 2024-05-27 | 109.80 | 110.00 | 102.25 | 102.65 | 102.65 | 153,000 |
| 2024-05-24 | 107.50 | 113.95 | 106.20 | 108.50 | 108.50 | 317,200 |
| 2024-05-23 | 112.80 | 115.00 | 107.55 | 107.75 | 107.75 | 205,200 |
| 2024-05-22 | 111.50 | 116.45 | 105.00 | 112.80 | 112.80 | 680,900 |
| 2024-05-21 | 116.00 | 116.00 | 106.75 | 110.80 | 110.80 | 392,600 |
| 2024-05-20 | 117.50 | 124.75 | 113.30 | 116.75 | 116.75 | 1,092,000 |
| 2024-05-17 | 114.70 | 114.95 | 105.20 | 114.95 | 114.95 | 1,663,800 |
| 2024-05-16 | 95.350 | 104.70 | 95.300 | 104.70 | 104.70 | 571,700 |
| 2024-05-15 | 100.65 | 101.30 | 93.200 | 95.300 | 95.300 | 842,900 |
| 2024-05-14 | 112.00 | 114.40 | 101.35 | 101.35 | 101.35 | 697,900 |
| 2024-05-13 | 119.60 | 119.65 | 111.70 | 114.10 | 114.10 | 451,700 |
| 2024-05-10 | 120.00 | 122.45 | 114.10 | 118.70 | 118.70 | 398,900 |
| 2024-05-08 | 125.00 | 129.25 | 110.65 | 118.40 | 118.40 | 1,804,100 |
| 2024-05-07 | 139.55 | 143.20 | 135.05 | 138.85 | 138.85 | 1,066,100 |
| 2024-05-06 | 145.00 | 146.70 | 134.10 | 138.60 | 138.60 | 771,600 |
| 2024-05-03 | 141.50 | 147.00 | 141.50 | 143.00 | 143.00 | 433,300 |
| 2024-05-02 | 134.55 | 142.50 | 134.55 | 141.00 | 141.00 | 790,700 |
| 2024-04-30 | 133.65 | 139.00 | 130.80 | 133.50 | 133.50 | 320,700 |
| 2024-04-29 | 138.85 | 138.85 | 131.05 | 133.70 | 133.70 | 234,000 |
| 2024-04-27 | 136.00 | 141.00 | 129.25 | 135.00 | 135.00 | 451,900 |
| 2024-04-26 | 148.70 | 152.00 | 128.25 | 139.20 | 139.20 | 1,190,900 |
| 2024-04-25 | 126.90 | 140.15 | 118.70 | 140.15 | 140.15 | 892,000 |
| 2024-04-24 | 140.00 | 140.00 | 126.00 | 127.55 | 127.55 | 552,500 |
| 2024-04-23 | 144.95 | 146.00 | 138.00 | 140.00 | 140.00 | 394,200 |
| 2024-04-22 | 143.45 | 148.00 | 133.00 | 143.85 | 143.85 | 1,122,200 |
| 2024-04-19 | 137.00 | 148.80 | 130.50 | 139.20 | 139.20 | 1,408,300 |
| 2024-04-18 | 162.95 | 164.30 | 128.75 | 138.20 | 138.20 | 2,736,200 |
| 2024-04-17 | 149.50 | 149.50 | 146.15 | 149.50 | 149.50 | 172,800 |
| 2024-04-16 | 126.90 | 136.05 | 126.90 | 136.05 | 136.05 | 623,000 |
| 2024-04-15 | 114.80 | 123.80 | 108.50 | 123.80 | 123.80 | 1,491,100 |
| 2024-04-12 | 109.90 | 112.75 | 104.00 | 112.75 | 112.75 | 1,999,600 |
| 2024-04-11 | 93.900 | 102.70 | 92.000 | 102.70 | 102.70 | 981,100 |
| 2024-04-10 | 92.000 | 93.900 | 90.000 | 93.450 | 93.450 | 402,300 |
| 2024-04-09 | 90.000 | 92.000 | 87.300 | 90.750 | 90.750 | 406,700 |
| 2024-04-08 | 86.000 | 90.000 | 82.000 | 87.300 | 87.300 | 671,100 |
| 2024-04-05 | 92.000 | 92.000 | 85.000 | 90.450 | 90.450 | 281,300 |
| 2024-04-04 | 96.000 | 100.00 | 80.000 | 90.000 | 90.000 | 1,230,100 |
| 2024-04-03 | 86.000 | 93.900 | 85.000 | 93.900 | 93.900 | 1,301,200 |
| 2024-04-02 | 85.150 | 87.450 | 85.050 | 85.400 | 85.400 | 219,300 |
| 2024-04-01 | 86.300 | 89.800 | 84.000 | 84.900 | 84.900 | 396,700 |
| 2024-03-29 | 87.350 | 87.500 | 82.850 | 86.200 | 86.200 | 256,300 |
| 2024-03-28 | 86.000 | 88.900 | 82.500 | 86.000 | 86.000 | 728,800 |
| 2024-03-27 | 93.000 | 97.500 | 85.100 | 85.600 | 85.600 | 1,163,000 |
| 2024-03-26 | 84.000 | 92.500 | 76.450 | 92.450 | 92.450 | 2,546,600 |
| 2024-03-25 | 107.15 | 107.15 | 81.000 | 84.200 | 84.200 | 2,677,700 |
| 2024-03-22 | 97.600 | 97.600 | 97.600 | 97.600 | 97.600 | 154,600 |
| 2024-03-21 | 88.850 | 88.900 | 88.000 | 88.900 | 88.900 | 155,900 |
| 2024-03-20 | 80.900 | 80.900 | 75.850 | 80.900 | 80.900 | 367,800 |
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.