Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	48.750	49.850	48.050	49.400	49.400	5,700
2026-07-27	49.550	50.050	47.350	49.650	49.650	8,800
2026-07-24	46.250	48.800	45.000	46.900	46.900	11,100
2026-07-23	50.400	50.500	46.050	46.950	46.950	7,100
2026-07-22	46.900	49.800	46.700	48.850	48.850	12,600
2026-07-21	45.850	47.650	44.550	47.150	47.150	33,000
2026-07-20	43.200	46.050	41.500	44.550	44.550	20,600
2026-07-17	43.800	46.850	41.000	43.350	43.350	46,500
2026-07-16	43.850	44.350	43.400	43.800	43.800	9,300
2026-07-15	45.900	45.900	44.950	45.000	45.000	4,500
2026-07-14	44.950	49.900	44.650	46.000	46.000	23,000
2026-07-13	44.450	45.900	44.450	45.200	45.200	13,200
2026-07-10	45.850	45.950	45.500	45.550	45.550	1,100
2026-07-09	45.750	45.900	45.600	45.600	45.600	900
2026-07-08	44.300	46.300	44.250	46.250	46.250	5,500
2026-07-07	44.000	44.750	43.350	43.500	43.500	33,000
2026-07-06	45.450	48.900	44.000	44.050	44.050	97,600
2026-07-03	46.750	46.800	45.550	45.900	45.900	1,600
2026-07-02	46.450	46.500	45.650	46.050	46.050	9,500
2026-07-01	46.000	46.400	46.000	46.050	46.050	25,200
2026-06-30	46.300	49.500	46.000	46.450	46.450	43,700
2026-06-29	45.950	47.100	45.050	45.600	45.600	30,000
2026-06-26	45.850	47.000	45.050	46.400	46.400	32,100
2026-06-25	47.700	48.900	45.050	45.850	45.850	18,800
2026-06-24	49.200	49.850	46.500	48.600	48.600	17,800
2026-06-23	45.250	52.000	44.700	49.000	49.000	119,200
2026-06-22	52.500	52.500	47.000	48.650	48.650	23,800
2026-06-19	51.650	53.650	51.650	52.000	52.000	9,800
2026-06-18	53.300	53.300	51.550	51.700	51.700	21,800
2026-06-17	51.400	54.850	51.300	53.600	53.600	60,000
2026-06-16	53.450	53.450	50.500	50.550	50.550	41,500
2026-06-15	48.750	56.950	48.750	54.650	54.650	131,100
2026-06-11	49.550	50.500	48.500	49.550	49.550	29,900
2026-06-10	51.100	51.350	49.750	50.600	50.600	11,800
2026-06-09	52.600	52.600	50.150	50.800	50.800	19,900
2026-06-08	55.500	55.950	52.650	53.300	53.300	12,700
2026-06-05	56.500	56.500	55.600	55.950	55.950	11,700
2026-06-04	56.800	57.000	56.500	56.650	56.650	8,500
2026-06-03	56.000	56.900	55.900	56.050	56.050	9,000
2026-06-02	55.100	55.650	55.000	55.600	55.600	9,600
2026-06-01	55.800	55.850	55.000	55.200	55.200	11,800
2026-05-29	56.200	56.350	55.800	55.800	55.800	9,500
2026-05-28	57.050	57.050	56.250	56.700	56.700	18,200
2026-05-27	57.000	57.250	57.000	57.050	57.050	6,600
2026-05-26	57.850	57.850	56.800	57.150	57.150	18,200
2026-05-25	58.000	58.100	57.250	57.550	57.550	3,500
2026-05-22	59.150	59.150	56.250	57.950	57.950	15,100
2026-05-21	59.400	60.750	58.800	59.050	59.050	33,700
2026-05-20	60.050	60.250	58.500	59.000	59.000	23,400
2026-05-19	59.700	59.950	59.450	59.550	59.550	7,100
2026-05-18	59.450	60.250	59.450	59.850	59.850	14,800
2026-05-15	59.550	60.350	59.450	59.450	59.450	8,700
2026-05-14	60.650	61.400	58.150	59.600	59.600	27,900
2026-05-13	60.650	60.700	60.000	60.000	60.000	5,500
2026-05-12	59.950	60.750	59.550	60.550	60.550	19,300
2026-05-11	59.050	60.000	59.050	59.450	59.450	15,400
2026-05-08	58.200	61.000	58.200	59.100	59.100	31,200
2026-05-07	58.150	58.800	58.150	58.200	58.200	11,900
2026-05-06	58.900	59.600	58.000	58.350	58.350	18,200
2026-05-05	59.000	59.000	58.000	58.750	58.750	19,000

← NewerPage 2 of 22 · 1,272 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.