Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	32.000	32.000	29.050	31.600	31.600	148,500
2023-12-19	31.550	31.550	29.000	29.400	29.400	110,100
2023-12-18	27.500	28.950	27.500	28.700	28.700	61,300
2023-12-15	25.000	27.500	25.000	27.450	27.450	62,200
2023-12-14	28.000	29.200	27.300	27.400	27.400	51,700
2023-12-13	27.050	28.150	26.950	28.100	28.100	42,100
2023-12-12	28.700	29.750	26.700	27.950	27.950	66,000
2023-12-11	28.100	32.700	28.100	28.250	28.250	757,000
2023-12-08	26.850	28.700	25.550	27.850	27.850	111,600
2023-12-07	26.350	27.600	24.300	25.850	25.850	84,000
2023-12-06	25.700	26.750	24.900	25.950	25.950	43,600
2023-12-05	26.550	26.850	24.300	26.500	26.500	87,400
2023-12-04	29.550	29.550	26.100	26.500	26.500	85,900
2023-12-01	29.350	30.050	28.500	28.700	28.700	73,500
2023-11-30	31.100	31.100	29.150	30.000	30.000	62,600
2023-11-29	31.950	32.100	30.600	31.100	31.100	55,000
2023-11-28	30.400	32.000	29.300	31.750	31.750	77,900
2023-11-27	32.150	32.950	29.150	29.400	29.400	69,100
2023-11-24	31.900	32.150	31.200	31.500	31.500	49,000
2023-11-23	34.150	34.150	31.300	31.500	31.500	46,600
2023-11-22	32.000	35.000	32.000	34.000	34.000	96,700
2023-11-21	34.200	34.200	32.050	32.950	32.950	55,500
2023-11-20	36.100	36.600	33.800	34.150	34.150	38,400
2023-11-17	35.950	36.550	34.150	35.350	35.350	49,800
2023-11-16	31.700	37.450	31.550	35.400	35.400	362,300
2023-11-15	28.400	31.750	28.400	31.750	31.750	78,200
2023-11-14	31.250	33.500	25.800	28.850	28.850	186,000
2023-11-13	36.500	36.750	32.000	32.550	32.550	104,300
2023-11-10	37.500	37.650	36.000	36.550	36.550	44,300
2023-11-09	38.850	39.250	36.850	37.300	37.300	60,100
2023-11-08	39.000	39.450	37.100	38.300	38.300	97,200
2023-11-07	39.300	40.000	39.000	39.150	39.150	22,000
2023-11-06	39.800	40.300	38.250	39.200	39.200	21,400
2023-11-03	40.100	40.550	39.600	39.850	39.850	25,600
2023-11-02	39.600	40.600	39.600	40.050	40.050	13,300
2023-11-01	38.950	40.400	38.000	40.400	40.400	35,600
2023-10-31	40.400	40.400	38.600	38.600	38.600	32,500
2023-10-30	40.100	41.100	40.000	40.400	40.400	15,800
2023-10-27	40.200	41.150	38.000	40.100	40.100	66,400
2023-10-26	40.750	41.550	38.800	39.650	39.650	37,300
2023-10-25	41.600	41.600	40.200	40.750	40.750	30,100
2023-10-24	40.550	41.550	40.550	40.900	40.900	17,600
2023-10-23	40.700	42.900	40.350	41.200	41.200	53,700
2023-10-20	41.700	41.950	40.000	40.400	40.400	68,200
2023-10-19	42.000	43.450	40.900	41.700	41.700	97,900
2023-10-18	40.500	44.300	40.500	42.250	42.250	383,900
2023-10-17	38.850	40.650	38.650	40.450	40.450	159,200
2023-10-16	38.200	39.000	37.100	38.850	38.850	45,800
2023-10-13	38.450	38.800	37.000	38.150	38.150	103,400
2023-10-12	39.500	39.850	37.500	38.000	38.000	107,700
2023-10-11	39.200	40.500	38.750	39.900	39.900	178,300
2023-10-10	38.700	39.750	37.550	39.350	39.350	76,800
2023-10-09	39.300	39.350	37.150	38.300	38.300	133,200
2023-10-06	40.500	40.550	36.500	36.950	36.950	257,300
2023-10-05	42.150	42.500	39.100	40.100	40.100	283,100
2023-10-04	43.500	43.650	41.550	42.050	42.050	138,300
2023-10-03	45.050	45.050	42.600	43.350	43.350	57,500
2023-10-02	45.200	45.650	44.600	45.000	45.000	25,600
2023-09-29	44.950	46.350	44.850	45.000	45.000	30,600
2023-09-28	45.000	46.450	44.150	45.900	45.900	47,800

← NewerPage 13 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.