Lipetskaya energosbytovaya OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	72.800	73.650	71.000	73.650	73.650	177,500
2024-03-18	65.000	67.050	61.450	67.050	67.050	1,450,300
2024-03-15	61.100	61.100	61.100	61.100	61.100	240,400
2024-03-14	55.650	55.650	55.650	55.650	55.650	78,800
2024-03-13	50.650	50.650	50.650	50.650	50.650	149,000
2024-03-12	37.950	46.100	37.050	46.100	46.100	384,100
2024-03-11	36.600	38.750	36.600	37.850	37.850	267,400
2024-03-07	37.100	37.100	35.800	36.500	36.500	67,500
2024-03-06	37.700	37.700	36.800	37.050	37.050	30,700
2024-03-05	37.850	37.850	37.000	37.300	37.300	38,400
2024-03-04	38.050	38.950	37.250	37.350	37.350	62,700
2024-03-01	37.500	39.000	36.700	37.750	37.750	82,100
2024-02-29	37.550	38.200	36.250	37.500	37.500	47,900
2024-02-28	38.550	38.850	36.050	37.300	37.300	100,700
2024-02-27	39.900	40.300	37.900	38.500	38.500	118,900
2024-02-26	35.800	41.500	35.050	37.900	37.900	444,700
2024-02-22	35.450	36.600	34.900	35.800	35.800	38,500
2024-02-21	35.600	36.100	34.800	35.550	35.550	115,100
2024-02-20	38.850	38.950	36.300	37.000	37.000	113,300
2024-02-19	38.700	39.100	38.550	38.850	38.850	17,400
2024-02-16	39.300	39.700	38.750	38.750	38.750	21,400
2024-02-15	39.150	39.400	38.600	39.300	39.300	26,700
2024-02-14	39.550	39.900	38.650	38.750	38.750	54,000
2024-02-13	38.700	40.000	38.700	39.550	39.550	35,500
2024-02-12	38.900	42.200	38.200	38.650	38.650	315,000
2024-02-09	39.900	39.900	38.150	38.150	38.150	109,600
2024-02-08	40.250	40.450	39.650	39.700	39.700	21,500
2024-02-07	40.800	41.200	39.650	40.300	40.300	81,400
2024-02-06	41.350	41.350	40.500	40.600	40.600	26,600
2024-02-05	40.600	41.150	40.400	40.950	40.950	25,400
2024-02-02	40.850	41.450	40.050	40.550	40.550	37,900
2024-02-01	41.450	41.950	40.800	40.900	40.900	37,800
2024-01-31	41.400	41.400	40.800	41.250	41.250	33,600
2024-01-30	41.500	41.900	40.800	41.000	41.000	39,700
2024-01-29	41.500	42.350	40.800	41.600	41.600	62,700
2024-01-26	42.750	42.750	41.150	42.000	42.000	61,200
2024-01-25	43.050	43.500	40.750	42.000	42.000	110,500
2024-01-24	42.500	43.050	41.550	42.500	42.500	139,100
2024-01-23	43.900	43.900	40.700	42.300	42.300	326,200
2024-01-22	40.300	46.800	40.300	43.100	43.100	552,800
2024-01-19	39.900	42.000	39.650	40.100	40.100	157,400
2024-01-18	41.550	41.550	39.850	40.000	40.000	157,100
2024-01-17	40.050	40.500	39.200	40.200	40.200	71,800
2024-01-16	42.500	43.850	38.400	40.150	40.150	675,800
2024-01-15	39.000	44.750	38.050	42.000	42.000	1,546,900
2024-01-12	36.800	39.050	36.350	37.400	37.400	187,100
2024-01-11	35.450	36.800	35.050	36.800	36.800	125,700
2024-01-10	36.600	37.100	35.150	35.500	35.500	131,700
2024-01-09	36.800	37.800	35.050	36.350	36.350	214,400
2024-01-08	37.950	37.950	35.200	36.250	36.250	213,000
2024-01-05	33.000	37.850	32.250	36.600	36.600	1,274,500
2024-01-04	30.200	35.500	28.850	31.350	31.350	665,500
2024-01-03	28.450	30.250	28.250	29.250	29.250	85,800
2023-12-29	29.250	29.250	27.500	28.450	28.450	26,300
2023-12-28	29.650	29.700	28.150	28.450	28.450	25,100
2023-12-27	29.800	30.650	28.650	29.250	29.250	36,800
2023-12-26	31.700	31.700	29.200	30.350	30.350	37,300
2023-12-25	33.100	33.100	30.200	31.200	31.200	81,600
2023-12-22	31.450	33.700	30.600	32.200	32.200	92,000
2023-12-21	31.800	32.550	30.050	31.500	31.500	238,800

← NewerPage 12 of 22 · 1,272 trading daysOlder →

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.