Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	45.000	46.500	44.250	45.100	45.100	99,700
2023-09-26	46.850	46.850	44.000	45.000	45.000	49,600
2023-09-25	46.650	46.650	44.000	45.200	45.200	29,000
2023-09-22	45.750	45.750	42.000	45.200	45.200	42,400
2023-09-21	46.200	48.100	42.600	44.100	44.100	74,700
2023-09-20	47.950	47.950	41.000	45.600	45.600	242,800
2023-09-19	50.700	52.000	47.500	48.200	48.200	67,200
2023-09-18	52.600	54.550	50.850	51.050	51.050	99,900
2023-09-15	46.150	53.300	45.250	51.650	51.650	97,900
2023-09-14	52.900	53.350	39.950	48.000	48.000	225,000
2023-09-13	54.950	56.000	52.050	53.000	53.000	82,700
2023-09-12	51.950	54.600	50.750	53.850	53.850	53,400
2023-09-11	53.950	54.900	50.650	52.850	52.850	67,500
2023-09-08	54.900	54.900	50.000	53.200	53.200	170,400
2023-09-07	58.700	59.900	54.000	54.850	54.850	185,400
2023-09-06	60.000	60.950	58.050	58.500	58.500	73,300
2023-09-05	60.500	60.850	58.000	59.850	59.850	105,100
2023-09-04	58.800	60.950	57.100	59.950	59.950	169,600
2023-09-01	59.350	59.350	57.450	58.500	58.500	82,200
2023-08-31	61.050	61.050	58.900	59.150	59.150	71,700
2023-08-30	61.300	61.300	58.500	60.450	60.450	103,700
2023-08-29	59.850	62.000	58.000	59.700	59.700	102,800
2023-08-28	60.000	61.750	56.150	59.800	59.800	333,700
2023-08-25	56.050	58.800	55.050	57.000	57.000	92,900
2023-08-24	56.800	56.800	53.300	55.750	55.750	106,700
2023-08-23	58.450	62.000	55.050	56.900	56.900	249,900
2023-08-22	54.400	58.800	53.000	58.350	58.350	437,000
2023-08-21	50.900	54.450	31.050	53.500	53.500	349,300
2023-08-18	51.000	52.000	47.800	50.350	50.350	92,600
2023-08-17	51.700	53.800	45.650	48.650	48.650	271,300
2023-08-16	56.700	59.000	46.500	51.700	51.700	351,900
2023-08-15	59.050	59.050	55.000	56.000	56.000	140,200
2023-08-14	53.950	62.500	51.300	59.050	59.050	320,600
2023-08-11	59.500	59.900	50.800	59.900	59.900	422,700
2023-08-10	66.350	84.450	40.950	58.850	58.850	1,927,800
2023-08-09	47.450	60.350	45.600	60.350	60.350	1,448,100
2023-08-08	30.950	43.150	30.200	43.150	43.150	1,882,300
2023-08-07	28.350	30.950	28.350	30.950	30.950	367,900
2023-08-04	29.300	30.000	28.000	28.350	28.350	303,000
2023-08-03	31.000	36.000	23.100	29.200	29.200	271,000
2023-08-02	27.950	32.700	27.150	29.300	29.300	1,108,900
2023-08-01	27.900	27.900	26.350	27.600	27.600	260,100
2023-07-31	25.800	27.950	25.450	27.000	27.000	279,800
2023-07-28	25.800	25.850	24.950	25.700	25.700	104,900
2023-07-27	26.200	26.350	25.000	25.550	25.550	254,600
2023-07-26	24.500	26.700	24.150	25.800	25.800	448,000
2023-07-25	24.900	25.000	24.100	24.600	24.600	197,300
2023-07-24	23.500	24.850	23.150	24.400	24.400	315,100
2023-07-21	23.800	23.800	23.100	23.700	23.700	97,500
2023-07-20	24.400	25.000	22.600	23.500	23.500	416,300
2023-07-19	22.700	24.500	22.500	23.750	23.750	685,500
2023-07-18	22.400	22.950	21.950	22.550	22.550	334,100
2023-07-17	22.600	22.650	22.200	22.400	22.400	91,700
2023-07-14	22.050	22.650	22.050	22.600	22.600	97,500
2023-07-13	22.650	22.850	22.050	22.350	22.350	187,800
2023-07-12	21.550	24.850	21.300	22.800	22.800	2,257,900
2023-07-11	21.450	21.500	21.000	21.100	21.100	81,500
2023-07-10	21.400	21.500	21.100	21.500	21.500	69,900
2023-07-07	21.400	21.500	21.200	21.400	21.400	31,300
2023-07-06	21.500	21.600	21.100	21.500	21.500	35,900

← NewerPage 14 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.