Lipetskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 8.900 | 8.900 | 8.550 | 8.600 | 8.600 | 15,000 |
| 2022-10-17 | 8.750 | 8.800 | 8.550 | 8.700 | 8.700 | 14,600 |
| 2022-10-14 | 8.800 | 8.800 | 8.450 | 8.700 | 8.700 | 14,300 |
| 2022-10-13 | 8.700 | 8.900 | 8.300 | 8.750 | 8.750 | 65,500 |
| 2022-10-12 | 8.300 | 9.500 | 8.000 | 8.650 | 8.650 | 208,400 |
| 2022-10-11 | 8.000 | 8.250 | 7.800 | 8.200 | 8.200 | 17,600 |
| 2022-10-10 | 7.800 | 8.050 | 7.200 | 8.050 | 8.050 | 59,700 |
| 2022-10-07 | 8.100 | 8.100 | 7.750 | 7.900 | 7.900 | 85,900 |
| 2022-10-06 | 8.050 | 8.300 | 7.950 | 8.200 | 8.200 | 37,700 |
| 2022-10-05 | 8.150 | 8.300 | 7.650 | 8.050 | 8.050 | 64,200 |
| 2022-10-04 | 8.200 | 8.500 | 8.000 | 8.000 | 8.000 | 30,000 |
| 2022-10-03 | 7.900 | 8.450 | 7.600 | 8.400 | 8.400 | 79,700 |
| 2022-09-30 | 8.250 | 8.250 | 7.100 | 7.700 | 7.700 | 222,900 |
| 2022-09-29 | 7.950 | 8.300 | 7.250 | 7.950 | 7.950 | 245,100 |
| 2022-09-28 | 7.950 | 8.350 | 7.550 | 7.600 | 7.600 | 147,700 |
| 2022-09-27 | 7.800 | 7.950 | 7.400 | 7.900 | 7.900 | 299,900 |
| 2022-09-26 | 9.150 | 9.150 | 7.200 | 7.950 | 7.950 | 592,200 |
| 2022-09-23 | 10.000 | 10.000 | 8.750 | 9.000 | 9.000 | 209,700 |
| 2022-09-22 | 9.450 | 10.000 | 9.400 | 9.650 | 9.650 | 299,000 |
| 2022-09-21 | 9.200 | 9.700 | 8.050 | 9.300 | 9.300 | 525,000 |
| 2022-09-20 | 12.000 | 12.850 | 9.450 | 10.050 | 10.050 | 1,219,300 |
| 2022-09-19 | 10.850 | 13.650 | 10.750 | 11.250 | 11.250 | 4,448,200 |
| 2022-09-16 | 13.200 | 16.700 | 10.600 | 10.750 | 10.750 | 10,058,700 |
| 2022-09-15 | 8.600 | 12.000 | 8.600 | 12.000 | 12.000 | 4,963,800 |
| 2022-09-14 | 8.650 | 8.650 | 8.500 | 8.600 | 8.600 | 7,200 |
| 2022-09-13 | 8.700 | 8.700 | 8.400 | 8.600 | 8.600 | 34,700 |
| 2022-09-12 | 8.650 | 8.750 | 8.650 | 8.750 | 8.750 | 7,400 |
| 2022-09-09 | 8.700 | 8.900 | 8.600 | 8.750 | 8.750 | 20,600 |
| 2022-09-08 | 8.950 | 8.950 | 8.550 | 8.650 | 8.650 | 29,800 |
| 2022-09-07 | 8.550 | 9.300 | 8.550 | 8.750 | 8.750 | 74,200 |
| 2022-09-06 | 8.900 | 9.200 | 8.350 | 8.650 | 8.650 | 326,800 |
| 2022-09-05 | 8.950 | 9.200 | 8.800 | 9.000 | 9.000 | 41,600 |
| 2022-09-02 | 8.750 | 9.300 | 8.550 | 8.900 | 8.900 | 117,500 |
| 2022-09-01 | 8.550 | 8.800 | 8.450 | 8.700 | 8.700 | 49,800 |
| 2022-08-31 | 8.800 | 9.150 | 8.200 | 8.550 | 8.550 | 120,900 |
| 2022-08-30 | 8.450 | 9.750 | 8.300 | 8.600 | 8.600 | 689,500 |
| 2022-08-29 | 8.100 | 8.750 | 8.100 | 8.350 | 8.350 | 250,000 |
| 2022-08-26 | 8.200 | 8.300 | 8.100 | 8.150 | 8.150 | 11,700 |
| 2022-08-25 | 8.150 | 8.200 | 8.050 | 8.150 | 8.150 | 4,800 |
| 2022-08-24 | 8.000 | 8.300 | 8.000 | 8.150 | 8.150 | 91,100 |
| 2022-08-23 | 7.950 | 8.050 | 7.950 | 8.050 | 8.050 | 21,700 |
| 2022-08-22 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 6,400 |
| 2022-08-19 | 7.900 | 7.950 | 7.800 | 7.950 | 7.950 | 6,900 |
| 2022-08-18 | 7.950 | 8.000 | 7.900 | 7.950 | 7.950 | 11,400 |
| 2022-08-17 | 8.050 | 8.050 | 7.950 | 8.050 | 8.050 | 2,600 |
| 2022-08-16 | 7.950 | 8.100 | 7.950 | 8.050 | 8.050 | 14,400 |
| 2022-08-15 | 8.000 | 8.050 | 7.850 | 7.950 | 7.950 | 8,600 |
| 2022-08-12 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 6,100 |
| 2022-08-11 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 1,800 |
| 2022-08-10 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 1,500 |
| 2022-08-09 | 8.000 | 8.050 | 7.950 | 8.050 | 8.050 | 1,600 |
| 2022-08-08 | 8.000 | 8.100 | 7.900 | 8.000 | 8.000 | 12,600 |
| 2022-08-05 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 27,700 |
| 2022-08-04 | 8.100 | 8.150 | 8.100 | 8.100 | 8.100 | 1,100 |
| 2022-08-03 | 8.100 | 8.300 | 8.050 | 8.150 | 8.150 | 14,900 |
| 2022-08-02 | 8.200 | 8.250 | 8.100 | 8.150 | 8.150 | 6,200 |
| 2022-08-01 | 8.200 | 8.250 | 8.200 | 8.200 | 8.200 | 2,200 |
| 2022-07-29 | 8.300 | 8.300 | 8.150 | 8.200 | 8.200 | 6,000 |
| 2022-07-28 | 8.200 | 8.300 | 8.150 | 8.300 | 8.300 | 11,000 |
| 2022-07-27 | 8.250 | 8.300 | 8.050 | 8.150 | 8.150 | 10,700 |
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.