Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	60.700	60.900	59.050	60.100	60.100	16,000
2026-04-30	60.300	61.000	59.800	60.900	60.900	3,100
2026-04-29	62.000	62.400	58.700	59.750	59.750	71,900
2026-04-28	63.600	63.600	61.800	62.350	62.350	11,800
2026-04-27	63.650	64.050	62.850	63.900	63.900	31,600
2026-04-24	64.700	64.850	62.350	63.600	63.600	33,000
2026-04-23	64.500	65.000	63.750	64.350	64.350	24,000
2026-04-22	64.700	65.150	64.450	64.900	64.900	4,400
2026-04-21	64.500	65.150	64.250	64.600	64.600	12,200
2026-04-20	65.200	65.400	64.450	64.700	64.700	7,800
2026-04-17	66.000	66.200	62.200	64.750	64.750	95,900
2026-04-16	65.650	66.200	65.650	65.850	65.850	15,600
2026-04-15	65.600	65.850	65.250	65.600	65.600	11,000
2026-04-14	67.350	67.350	65.100	65.650	65.650	36,800
2026-04-13	68.650	69.700	65.200	66.300	66.300	124,700
2026-04-10	71.000	71.000	68.800	69.350	69.350	15,600
2026-04-09	71.500	72.950	71.000	71.350	71.350	19,500
2026-04-08	71.000	72.300	69.600	70.850	70.850	26,400
2026-04-07	71.100	71.600	70.050	70.650	70.650	16,000
2026-04-06	68.400	75.600	68.400	71.250	71.250	227,900
2026-04-03	67.250	70.950	67.250	68.900	68.900	46,600
2026-04-02	67.500	68.150	67.250	67.950	67.950	5,000
2026-04-01	67.850	68.400	67.500	67.850	67.850	15,000
2026-03-31	67.100	67.700	66.600	66.850	66.850	9,600
2026-03-30	67.550	68.400	66.850	68.150	68.150	31,100
2026-03-27	69.300	69.300	67.400	67.700	67.700	17,400
2026-03-26	69.700	70.050	68.700	69.800	69.800	18,100
2026-03-25	70.050	70.050	69.350	69.500	69.500	4,000
2026-03-24	70.750	70.750	69.950	70.200	70.200	3,600
2026-03-23	71.250	71.550	69.550	70.300	70.300	29,600
2026-03-20	69.000	76.000	69.000	72.900	72.900	159,100
2026-03-19	71.500	71.600	66.150	69.250	69.250	77,800
2026-03-18	71.050	72.500	70.950	71.550	71.550	18,100
2026-03-17	71.450	71.800	70.550	71.050	71.050	4,900
2026-03-16	70.450	72.150	70.450	71.050	71.050	22,400
2026-03-13	70.350	72.000	69.500	71.850	71.850	21,000
2026-03-12	71.150	71.950	69.400	70.850	70.850	15,600
2026-03-11	72.050	72.050	69.050	71.550	71.550	34,000
2026-03-10	74.250	74.650	72.000	72.450	72.450	11,600
2026-03-09	76.300	76.300	71.800	73.200	73.200	11,100
2026-03-06	74.750	76.000	73.800	74.050	74.050	18,800
2026-03-05	72.950	75.000	72.500	74.900	74.900	12,200
2026-03-04	71.400	74.100	71.400	73.650	73.650	17,400
2026-03-03	70.100	72.000	70.100	71.150	71.150	21,600
2026-03-02	75.500	75.850	72.100	72.950	72.950	41,800
2026-02-27	75.650	76.550	75.650	76.100	76.100	5,000
2026-02-26	75.300	79.100	75.000	76.150	76.150	91,100
2026-02-25	76.300	78.000	74.400	75.250	75.250	64,900
2026-02-24	74.100	76.250	74.100	75.300	75.300	36,700
2026-02-20	74.750	75.200	74.000	74.750	74.750	15,700
2026-02-19	75.800	76.150	74.050	75.200	75.200	30,200
2026-02-18	77.000	77.700	75.000	77.650	77.650	51,700
2026-02-17	78.100	78.900	77.000	77.450	77.450	13,800
2026-02-16	82.250	82.250	78.000	78.100	78.100	82,600
2026-02-13	79.350	90.000	78.900	81.400	81.400	438,400
2026-02-12	76.850	80.800	75.350	76.700	76.700	104,900
2026-02-11	76.000	76.400	75.100	75.250	75.250	6,500
2026-02-10	75.950	76.400	75.000	75.150	75.150	9,900
2026-02-09	75.000	78.000	74.450	75.600	75.600	63,600
2026-02-06	73.700	75.400	72.000	72.850	72.850	38,300

← NewerPage 3 of 22 · 1,270 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.