Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	21.500	21.600	21.100	21.500	21.500	35,900
2023-07-05	21.450	21.500	21.000	21.450	21.450	116,900
2023-07-04	21.400	21.500	21.100	21.400	21.400	86,300
2023-07-03	21.700	21.950	21.250	21.550	21.550	146,800
2023-06-30	21.600	22.000	21.500	21.700	21.700	86,300
2023-06-29	21.700	21.900	21.450	21.600	21.600	84,300
2023-06-28	21.950	22.050	21.250	21.700	21.700	122,600
2023-06-27	21.950	22.000	21.050	21.900	21.900	227,000
2023-06-26	21.500	22.900	21.000	21.900	21.900	319,700
2023-06-23	23.300	26.500	22.000	22.050	22.050	5,220,700
2023-06-22	21.100	22.350	20.650	21.250	21.250	597,000
2023-06-21	20.500	21.600	20.150	20.750	20.750	412,600
2023-06-20	20.350	21.000	20.100	20.300	20.300	188,000
2023-06-19	21.000	21.250	20.100	20.850	20.850	342,100
2023-06-16	22.050	22.100	20.200	21.000	21.000	901,200
2023-06-15	24.800	27.850	22.000	22.450	22.450	5,724,200
2023-06-14	16.150	22.600	16.150	22.600	22.600	9,402,700
2023-06-13	16.050	16.150	15.800	16.150	16.150	32,500
2023-06-09	15.950	16.050	15.850	16.000	16.000	19,200
2023-06-08	16.000	16.100	15.800	15.950	15.950	51,100
2023-06-07	16.000	16.000	15.800	16.000	16.000	29,500
2023-06-06	15.950	16.000	15.750	16.000	16.000	58,600
2023-06-05	16.200	16.200	15.700	16.100	16.100	112,800
2023-06-02	16.050	16.150	15.900	16.150	16.150	53,900
2023-06-01	16.400	16.400	16.000	16.000	16.000	53,800
2023-05-31	16.200	16.250	15.600	16.150	16.150	246,200
2023-05-30	16.100	18.950	16.100	16.500	16.500	3,500,800
2023-05-29	16.150	16.200	15.750	15.850	15.850	44,500
2023-05-26	15.900	16.250	15.600	16.050	16.050	39,900
2023-05-25	16.100	16.250	15.750	15.900	15.900	60,900
2023-05-24	16.550	16.850	15.150	15.950	15.950	157,700
2023-05-23	17.200	17.450	16.350	16.700	16.700	117,800
2023-05-22	16.850	17.250	16.300	17.200	17.200	75,800
2023-05-19	17.750	17.750	16.650	16.950	16.950	230,700
2023-05-18	17.200	17.750	16.500	17.700	17.700	322,200
2023-05-17	15.900	17.250	15.350	16.800	16.800	241,400
2023-05-16	15.900	16.200	15.500	15.900	15.900	54,700
2023-05-15	16.050	16.500	15.450	15.650	15.650	165,800
2023-05-12	16.050	16.500	16.000	16.050	16.050	30,500
2023-05-11	16.100	16.650	16.000	16.500	16.500	41,900
2023-05-10	15.650	16.100	15.600	16.000	16.000	28,500
2023-05-08	16.250	16.250	15.400	16.000	16.000	21,700
2023-05-05	15.950	16.200	15.550	15.950	15.950	43,200
2023-05-04	15.750	16.000	15.300	16.000	16.000	26,000
2023-05-03	16.000	16.300	15.200	15.650	15.650	122,600
2023-05-02	17.150	17.200	15.600	16.200	16.200	111,100
2023-04-28	17.000	17.250	16.550	17.050	17.050	148,400
2023-04-27	16.600	17.300	16.450	16.900	16.900	199,400
2023-04-26	17.600	17.600	16.050	16.800	16.800	314,600
2023-04-25	19.300	20.650	16.850	17.250	17.250	2,244,800
2023-04-24	13.850	19.200	13.750	19.200	19.200	4,437,200
2023-04-21	13.550	13.800	13.300	13.800	13.800	93,900
2023-04-20	13.250	13.550	13.150	13.500	13.500	140,400
2023-04-19	13.050	13.550	13.000	13.350	13.350	213,100
2023-04-18	13.100	13.250	12.950	13.100	13.100	61,800
2023-04-17	13.150	13.200	12.850	13.100	13.100	59,000
2023-04-14	13.300	13.650	12.850	12.950	12.950	191,400
2023-04-13	13.200	13.400	12.800	13.300	13.300	207,300
2023-04-12	13.600	13.600	13.000	13.200	13.200	187,200
2023-04-11	14.050	14.100	13.000	13.650	13.650	338,300

← NewerPage 15 of 22 · 1,273 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.