Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.000	9.050	8.750	8.950	8.950	18,200
2022-01-27	8.950	9.050	8.850	9.000	9.000	11,500
2022-01-26	8.900	8.950	8.750	8.950	8.950	12,700
2022-01-25	8.900	9.100	8.900	8.900	8.900	14,200
2022-01-24	8.950	9.000	8.700	8.700	8.700	39,200
2022-01-21	9.100	9.300	8.950	8.950	8.950	232,400
2022-01-20	8.950	9.350	8.950	9.100	9.100	64,900
2022-01-19	8.800	9.000	8.600	8.850	8.850	47,800
2022-01-18	9.150	9.300	8.800	8.900	8.900	32,900
2022-01-17	8.950	9.300	8.950	9.100	9.100	84,100
2022-01-14	9.300	9.450	8.750	9.050	9.050	66,300
2022-01-13	9.350	9.400	9.250	9.350	9.350	17,300
2022-01-12	9.400	9.500	9.200	9.500	9.500	54,700
2022-01-11	9.550	9.550	9.200	9.350	9.350	23,600
2022-01-10	9.400	9.500	9.300	9.350	9.350	18,400
2022-01-07	9.400	9.400	9.400	9.400	9.400	0
2022-01-06	9.650	9.650	9.350	9.400	9.400	14,500
2022-01-05	9.500	9.750	9.400	9.500	9.500	20,400
2022-01-04	9.300	9.650	9.300	9.550	9.550	155,500
2022-01-03	9.250	9.400	9.150	9.350	9.350	22,800
2021-12-30	9.100	9.250	9.050	9.250	9.250	24,600
2021-12-29	9.200	9.400	9.100	9.250	9.250	36,900
2021-12-28	9.450	9.450	9.250	9.250	9.250	37,300
2021-12-27	9.500	9.600	9.250	9.450	9.450	13,700
2021-12-24	9.350	9.550	9.200	9.400	9.400	29,300
2021-12-23	9.250	9.600	9.150	9.350	9.350	56,600
2021-12-22	9.250	9.300	9.050	9.300	9.300	85,600
2021-12-21	9.100	9.250	9.000	9.250	9.250	6,100
2021-12-20	9.450	9.450	9.000	9.100	9.100	28,800
2021-12-17	9.400	9.450	9.150	9.400	9.400	9,100
2021-12-16	9.000	9.900	9.000	9.400	9.400	119,400
2021-12-15	9.200	9.250	9.000	9.200	9.200	16,500
2021-12-14	9.300	9.300	9.000	9.100	9.100	51,300
2021-12-13	9.250	9.250	9.100	9.150	9.150	12,300
2021-12-10	9.350	9.650	9.100	9.300	9.300	17,700
2021-12-09	9.450	9.700	9.050	9.450	9.450	96,500
2021-12-08	9.450	9.800	9.100	9.300	9.300	72,400
2021-12-07	9.550	9.850	9.350	9.700	9.700	35,600
2021-12-06	9.750	9.750	9.250	9.450	9.450	42,500
2021-12-03	9.900	9.900	9.400	9.700	9.700	104,300
2021-12-02	9.950	10.500	9.800	10.000	10.000	72,100
2021-12-01	10.000	10.150	9.700	9.700	9.700	32,000
2021-11-30	10.050	10.050	9.700	9.950	9.950	47,700
2021-11-29	10.050	10.400	9.950	10.150	10.150	76,200
2021-11-26	10.300	10.350	10.050	10.200	10.200	29,700
2021-11-25	10.300	11.900	10.000	10.350	10.350	701,700
2021-11-24	10.300	10.800	10.150	10.350	10.350	48,600
2021-11-23	10.000	11.100	9.800	10.450	10.450	158,400
2021-11-22	10.400	10.500	9.950	10.050	10.050	71,700
2021-11-19	10.250	11.500	9.850	10.400	10.400	439,000
2021-11-18	10.250	10.250	9.850	9.900	9.900	170,700
2021-11-17	10.750	10.750	10.000	10.250	10.250	109,400
2021-11-16	10.700	10.750	10.550	10.550	10.550	42,100
2021-11-15	10.850	10.900	10.550	10.800	10.800	44,900
2021-11-12	10.850	11.000	10.400	10.800	10.800	48,800
2021-11-11	11.200	11.200	10.550	10.800	10.800	152,100
2021-11-10	11.500	11.600	11.000	11.200	11.200	241,500
2021-11-09	11.450	12.400	11.050	11.400	11.400	658,500
2021-11-08	12.050	12.150	11.050	11.450	11.450	330,000
2021-11-05	12.200	12.200	11.450	11.950	11.950	151,500

← NewerPage 21 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.