Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	13.550	13.950	13.200	13.950	13.950	200,700
2023-04-07	13.500	13.850	13.100	13.400	13.400	252,200
2023-04-06	13.200	13.500	12.850	13.500	13.500	154,800
2023-04-05	13.000	13.350	12.550	13.150	13.150	366,600
2023-04-04	12.650	13.000	12.250	12.900	12.900	336,700
2023-04-03	12.600	12.900	12.450	12.650	12.650	186,300
2023-03-31	12.600	12.650	12.400	12.600	12.600	98,100
2023-03-30	12.150	12.850	12.150	12.600	12.600	313,700
2023-03-29	12.250	12.400	12.100	12.250	12.250	72,500
2023-03-28	12.400	12.650	12.000	12.400	12.400	170,700
2023-03-27	12.200	12.500	11.900	12.500	12.500	237,000
2023-03-24	12.000	12.200	12.000	12.150	12.150	27,300
2023-03-23	11.900	12.250	11.850	12.050	12.050	147,900
2023-03-22	11.800	11.900	11.700	11.900	11.900	37,100
2023-03-21	11.950	12.000	11.650	11.750	11.750	59,600
2023-03-20	11.800	12.050	11.500	12.000	12.000	103,800
2023-03-17	11.700	12.200	11.650	11.700	11.700	176,800
2023-03-16	11.750	11.950	11.650	11.950	11.950	41,900
2023-03-15	11.900	12.000	11.600	11.750	11.750	113,800
2023-03-14	12.150	12.150	11.800	12.000	12.000	68,700
2023-03-13	12.100	12.250	11.950	12.150	12.150	82,100
2023-03-10	12.100	12.250	11.850	12.250	12.250	124,800
2023-03-09	12.100	12.250	12.050	12.250	12.250	32,800
2023-03-07	12.250	12.400	12.000	12.250	12.250	48,600
2023-03-06	11.900	12.500	11.900	12.250	12.250	173,400
2023-03-03	11.850	11.950	11.650	11.850	11.850	140,900
2023-03-02	11.700	12.500	11.450	11.900	11.900	483,100
2023-03-01	11.600	11.850	11.400	11.550	11.550	182,000
2023-02-28	11.850	11.850	11.450	11.750	11.750	40,700
2023-02-27	11.300	11.950	11.150	11.700	11.700	146,000
2023-02-24	11.250	11.400	11.200	11.300	11.300	29,600
2023-02-22	11.350	11.350	11.000	11.250	11.250	80,100
2023-02-21	11.100	11.400	11.050	11.350	11.350	35,000
2023-02-20	11.300	11.450	10.950	11.250	11.250	180,200
2023-02-17	11.550	11.600	11.150	11.300	11.300	158,300
2023-02-16	12.400	12.450	11.150	11.650	11.650	297,500
2023-02-15	12.450	12.700	11.400	12.050	12.050	610,000
2023-02-14	11.800	14.150	11.450	12.300	12.300	2,361,200
2023-02-13	11.400	11.950	11.350	11.750	11.750	107,100
2023-02-10	11.250	11.700	11.250	11.400	11.400	54,400
2023-02-09	11.150	11.950	11.000	11.550	11.550	473,300
2023-02-08	11.150	11.150	11.000	11.050	11.050	38,600
2023-02-07	11.100	11.200	10.900	11.100	11.100	100,200
2023-02-06	11.200	11.250	11.050	11.200	11.200	24,000
2023-02-03	11.150	11.400	11.050	11.250	11.250	51,300
2023-02-02	11.250	11.250	11.050	11.100	11.100	20,800
2023-02-01	11.300	11.450	11.050	11.150	11.150	53,700
2023-01-31	11.200	11.250	10.800	11.200	11.200	73,200
2023-01-30	11.150	11.200	11.100	11.100	11.100	72,700
2023-01-27	11.250	11.350	11.150	11.250	11.250	26,100
2023-01-26	11.200	11.400	11.050	11.250	11.250	41,900
2023-01-25	11.200	11.350	11.150	11.200	11.200	62,600
2023-01-24	11.450	11.450	11.000	11.350	11.350	157,200
2023-01-23	11.400	11.750	11.050	11.400	11.400	58,800
2023-01-20	11.050	11.500	11.000	11.350	11.350	83,700
2023-01-19	10.950	11.100	10.850	11.050	11.050	22,100
2023-01-18	10.900	11.150	10.650	11.050	11.050	85,600
2023-01-17	11.200	11.300	10.800	11.000	11.000	48,900
2023-01-16	11.000	11.450	10.850	11.150	11.150	105,300
2023-01-13	10.950	11.100	10.650	11.000	11.000	97,900

← NewerPage 16 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.