Lipetskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 8.700 | 8.900 | 8.600 | 8.600 | 8.600 | 26,100 |
| 2022-04-25 | 8.750 | 8.800 | 8.650 | 8.650 | 8.650 | 7,400 |
| 2022-04-22 | 8.650 | 8.900 | 8.650 | 8.750 | 8.750 | 11,500 |
| 2022-04-21 | 8.750 | 9.000 | 8.650 | 8.950 | 8.950 | 33,500 |
| 2022-04-20 | 8.750 | 8.900 | 8.700 | 8.850 | 8.850 | 22,000 |
| 2022-04-19 | 8.500 | 9.000 | 8.300 | 8.750 | 8.750 | 69,800 |
| 2022-04-18 | 8.500 | 8.700 | 8.400 | 8.650 | 8.650 | 33,300 |
| 2022-04-15 | 8.350 | 9.850 | 8.150 | 8.400 | 8.400 | 395,800 |
| 2022-04-14 | 8.500 | 8.850 | 8.300 | 8.350 | 8.350 | 18,000 |
| 2022-04-13 | 8.450 | 8.700 | 8.250 | 8.600 | 8.600 | 22,300 |
| 2022-04-12 | 8.800 | 8.900 | 8.350 | 8.600 | 8.600 | 31,300 |
| 2022-04-11 | 8.850 | 8.950 | 8.300 | 8.650 | 8.650 | 34,900 |
| 2022-04-08 | 9.000 | 9.300 | 8.600 | 8.850 | 8.850 | 40,400 |
| 2022-04-07 | 9.000 | 9.050 | 8.600 | 9.050 | 9.050 | 50,800 |
| 2022-04-06 | 9.300 | 9.300 | 8.550 | 9.000 | 9.000 | 125,400 |
| 2022-04-05 | 11.400 | 12.900 | 8.950 | 9.300 | 9.300 | 1,013,900 |
| 2022-04-04 | 7.450 | 10.400 | 7.450 | 10.400 | 10.400 | 979,000 |
| 2022-04-01 | 7.500 | 7.650 | 7.300 | 7.450 | 7.450 | 43,400 |
| 2022-03-31 | 7.250 | 7.600 | 6.600 | 7.550 | 7.550 | 61,200 |
| 2022-03-30 | 6.400 | 7.200 | 6.150 | 6.950 | 6.950 | 90,800 |
| 2022-03-29 | 6.400 | 7.000 | 6.350 | 6.550 | 6.550 | 76,300 |
| 2022-03-28 | 8.000 | 8.000 | 5.200 | 6.750 | 6.750 | 24,700 |
| 2022-03-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-18 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-03-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-02-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-02-25 | 6.600 | 7.650 | 6.150 | 7.550 | 7.550 | 10,800 |
| 2022-02-24 | 5.050 | 7.750 | 4.950 | 6.150 | 6.150 | 71,200 |
| 2022-02-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-02-22 | 7.700 | 8.000 | 6.900 | 8.000 | 8.000 | 25,800 |
| 2022-02-21 | 9.000 | 9.050 | 7.700 | 7.750 | 7.750 | 94,800 |
| 2022-02-18 | 9.150 | 9.150 | 8.750 | 9.000 | 9.000 | 38,800 |
| 2022-02-17 | 9.050 | 9.200 | 9.050 | 9.200 | 9.200 | 6,300 |
| 2022-02-16 | 9.050 | 9.150 | 9.050 | 9.100 | 9.100 | 7,200 |
| 2022-02-15 | 9.350 | 9.350 | 8.900 | 9.150 | 9.150 | 60,200 |
| 2022-02-14 | 9.100 | 9.350 | 8.950 | 9.250 | 9.250 | 35,100 |
| 2022-02-11 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 300 |
| 2022-02-10 | 9.000 | 9.250 | 8.800 | 9.150 | 9.150 | 115,200 |
| 2022-02-09 | 9.050 | 9.100 | 8.950 | 9.000 | 9.000 | 3,500 |
| 2022-02-08 | 9.000 | 9.050 | 8.950 | 9.050 | 9.050 | 21,900 |
| 2022-02-07 | 8.900 | 9.050 | 8.900 | 8.950 | 8.950 | 4,700 |
| 2022-02-04 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 1,700 |
| 2022-02-03 | 9.150 | 9.350 | 8.900 | 9.000 | 9.000 | 15,300 |
| 2022-02-02 | 9.000 | 9.200 | 9.000 | 9.050 | 9.050 | 27,500 |
| 2022-02-01 | 9.050 | 9.300 | 8.900 | 9.050 | 9.050 | 75,500 |
| 2022-01-31 | 8.950 | 9.300 | 8.950 | 9.300 | 9.300 | 66,600 |
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.