Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	11.200	11.400	10.600	11.050	11.050	330,600
2023-01-11	10.650	11.500	10.550	11.200	11.200	380,600
2023-01-10	10.700	12.100	10.350	10.600	10.600	795,200
2023-01-09	10.450	10.850	10.250	10.600	10.600	220,100
2023-01-06	10.400	10.600	10.300	10.300	10.300	41,400
2023-01-05	10.350	10.600	10.250	10.300	10.300	86,000
2023-01-04	10.300	10.550	10.200	10.450	10.450	44,600
2023-01-03	10.350	10.500	10.200	10.450	10.450	35,000
2022-12-30	10.400	10.400	10.100	10.350	10.350	40,500
2022-12-29	10.100	10.450	10.100	10.350	10.350	66,800
2022-12-28	10.050	10.200	10.050	10.200	10.200	48,300
2022-12-27	10.100	10.250	10.000	10.050	10.050	109,900
2022-12-26	10.350	10.550	10.100	10.250	10.250	101,800
2022-12-23	10.050	10.800	9.950	10.300	10.300	608,000
2022-12-22	10.050	10.300	9.900	9.950	9.950	146,300
2022-12-21	10.000	10.200	9.900	10.150	10.150	59,300
2022-12-20	10.100	10.150	9.900	10.150	10.150	84,700
2022-12-19	10.250	10.400	10.000	10.100	10.100	85,500
2022-12-16	9.900	11.200	9.850	10.300	10.300	455,300
2022-12-15	10.050	10.050	9.650	9.900	9.900	127,000
2022-12-14	10.100	10.250	9.950	10.100	10.100	123,400
2022-12-13	10.100	10.150	9.950	10.100	10.100	17,000
2022-12-12	10.100	10.200	10.050	10.200	10.200	5,200
2022-12-09	10.100	10.150	10.000	10.100	10.100	9,500
2022-12-08	10.150	10.200	10.000	10.100	10.100	24,800
2022-12-07	10.100	10.200	9.950	10.100	10.100	41,900
2022-12-06	10.150	10.300	10.050	10.150	10.150	50,100
2022-12-05	10.250	10.300	10.100	10.250	10.250	14,300
2022-12-02	10.200	10.300	10.150	10.150	10.150	21,100
2022-12-01	10.200	10.400	10.100	10.150	10.150	43,100
2022-11-30	10.300	10.350	10.050	10.250	10.250	153,300
2022-11-29	10.250	10.500	10.050	10.450	10.450	65,900
2022-11-28	10.550	10.550	10.100	10.300	10.300	75,600
2022-11-25	10.400	10.600	10.200	10.500	10.500	14,500
2022-11-24	10.600	10.650	10.300	10.450	10.450	18,700
2022-11-23	10.200	11.200	10.000	10.600	10.600	299,400
2022-11-22	10.150	10.450	10.150	10.250	10.250	31,400
2022-11-21	10.400	10.400	10.050	10.150	10.150	17,500
2022-11-18	10.350	10.400	10.250	10.400	10.400	7,600
2022-11-17	10.450	10.750	10.250	10.300	10.300	80,100
2022-11-16	10.400	10.500	10.250	10.450	10.450	17,600
2022-11-15	10.250	10.650	9.950	10.350	10.350	152,900
2022-11-14	10.400	10.900	10.200	10.400	10.400	143,800
2022-11-11	11.000	11.350	10.250	10.500	10.500	228,300
2022-11-10	10.250	11.600	10.250	10.900	10.900	694,300
2022-11-09	10.400	10.500	10.050	10.250	10.250	65,400
2022-11-08	10.600	11.700	10.100	10.450	10.450	751,300
2022-11-07	10.900	10.900	10.050	10.500	10.500	467,800
2022-11-03	11.350	11.350	10.500	10.900	10.900	168,800
2022-11-02	12.800	12.800	11.000	11.250	11.250	1,837,700
2022-11-01	9.150	12.650	9.100	12.650	12.650	3,384,100
2022-10-31	9.150	9.200	8.800	9.050	9.050	43,200
2022-10-28	9.250	9.250	8.650	8.950	8.950	36,500
2022-10-27	8.700	9.000	8.600	8.750	8.750	42,100
2022-10-26	8.700	8.850	8.500	8.800	8.800	35,300
2022-10-25	8.650	8.800	8.550	8.750	8.750	9,600
2022-10-24	8.550	8.650	8.500	8.650	8.650	8,100
2022-10-21	8.350	8.600	8.250	8.550	8.550	12,900
2022-10-20	8.350	8.400	8.150	8.350	8.350	21,800
2022-10-19	8.550	8.550	8.300	8.350	8.350	31,400

← NewerPage 17 of 22 · 1,270 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.