Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	8.150	8.250	8.100	8.200	8.200	3,200
2022-07-25	8.200	8.250	8.200	8.250	8.250	400
2022-07-22	8.250	8.350	8.150	8.150	8.150	7,800
2022-07-21	8.150	8.250	8.100	8.200	8.200	7,100
2022-07-20	8.150	8.200	8.150	8.150	8.150	2,300
2022-07-19	8.200	8.200	8.150	8.200	8.200	2,600
2022-07-18	8.200	8.200	8.200	8.200	8.200	300
2022-07-15	8.150	8.300	8.150	8.200	8.200	2,800
2022-07-14	8.150	8.250	8.150	8.250	8.250	2,900
2022-07-13	8.250	8.250	8.150	8.150	8.150	9,400
2022-07-12	8.350	8.400	8.200	8.250	8.250	15,700
2022-07-11	8.250	8.350	8.250	8.300	8.300	10,900
2022-07-08	8.200	8.200	8.100	8.200	8.200	5,500
2022-07-07	8.250	8.400	8.050	8.250	8.250	21,800
2022-07-06	8.250	8.250	8.150	8.200	8.200	1,000
2022-07-05	8.200	8.300	8.150	8.150	8.150	64,500
2022-07-04	8.300	8.300	8.200	8.200	8.200	8,500
2022-07-01	8.300	8.350	8.150	8.250	8.250	10,400
2022-06-30	8.400	8.400	8.050	8.300	8.300	88,600
2022-06-29	8.450	8.450	8.350	8.400	8.400	2,700
2022-06-28	8.500	8.500	8.350	8.450	8.450	24,900
2022-06-27	8.550	8.600	8.350	8.500	8.500	48,200
2022-06-24	8.500	8.550	8.400	8.550	8.550	5,800
2022-06-23	8.450	9.000	8.300	8.450	8.450	197,300
2022-06-22	8.400	8.400	8.300	8.400	8.400	28,600
2022-06-21	8.450	8.450	8.400	8.400	8.400	6,500
2022-06-20	8.550	8.700	8.200	8.400	8.400	136,400
2022-06-17	8.400	8.500	8.400	8.500	8.500	5,300
2022-06-16	8.550	8.600	8.400	8.500	8.500	2,600
2022-06-15	8.400	8.700	8.350	8.500	8.500	61,400
2022-06-14	8.350	8.550	8.250	8.400	8.400	104,300
2022-06-10	8.300	8.700	8.250	8.450	8.450	68,100
2022-06-09	8.350	8.450	8.250	8.400	8.400	40,500
2022-06-08	8.550	8.600	8.300	8.400	8.400	73,800
2022-06-07	8.700	8.800	8.400	8.650	8.650	74,500
2022-06-06	8.950	9.200	8.550	8.550	8.550	166,100
2022-06-03	8.900	10.300	8.500	8.800	8.800	786,600
2022-06-02	8.500	9.900	8.400	8.850	8.850	194,800
2022-06-01	8.500	8.600	8.450	8.550	8.550	6,200
2022-05-31	8.550	8.650	8.550	8.550	8.550	8,900
2022-05-30	8.500	8.600	8.350	8.550	8.550	20,800
2022-05-27	8.600	8.600	8.350	8.450	8.450	10,900
2022-05-26	8.400	8.950	8.400	8.500	8.500	23,100
2022-05-25	8.400	8.550	8.400	8.450	8.450	13,900
2022-05-24	8.400	8.450	8.350	8.400	8.400	22,300
2022-05-23	8.450	8.550	8.200	8.400	8.400	27,100
2022-05-20	8.600	8.600	8.350	8.400	8.400	32,900
2022-05-19	8.600	8.800	8.550	8.650	8.650	14,800
2022-05-18	8.600	8.700	8.500	8.600	8.600	14,200
2022-05-17	8.700	8.700	8.500	8.550	8.550	88,300
2022-05-16	8.750	8.800	8.650	8.700	8.700	8,100
2022-05-13	8.700	8.750	8.650	8.750	8.750	1,800
2022-05-12	8.900	8.900	8.600	8.650	8.650	21,800
2022-05-11	8.750	8.900	8.700	8.750	8.750	6,800
2022-05-06	9.050	9.050	8.750	8.800	8.800	17,400
2022-05-05	9.150	9.150	8.850	9.050	9.050	17,600
2022-05-04	8.750	9.300	8.650	8.950	8.950	93,000
2022-04-29	8.800	8.900	8.550	8.750	8.750	32,500
2022-04-28	8.850	9.000	8.750	8.750	8.750	7,300
2022-04-27	8.750	8.900	8.600	8.750	8.750	5,600

← NewerPage 19 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.