Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	73.850	75.500	71.200	72.850	72.850	37,000
2026-02-04	74.500	74.650	73.600	74.550	74.550	10,900
2026-02-03	74.100	76.000	74.000	74.750	74.750	30,900
2026-02-02	73.050	74.150	72.500	73.500	73.500	30,000
2026-01-30	73.700	74.500	73.000	73.200	73.200	13,600
2026-01-29	72.050	74.200	71.600	73.100	73.100	31,500
2026-01-28	75.650	75.650	72.450	73.850	73.850	53,500
2026-01-27	73.400	75.750	72.550	74.950	74.950	46,600
2026-01-26	72.300	75.250	70.600	72.950	72.950	94,800
2026-01-23	71.550	72.700	71.050	71.650	71.650	29,100
2026-01-22	71.550	72.650	70.300	72.050	72.050	32,900
2026-01-21	73.000	73.450	71.000	71.850	71.850	56,600
2026-01-20	73.800	75.000	72.550	73.550	73.550	40,200
2026-01-19	74.200	75.950	73.000	74.050	74.050	40,400
2026-01-16	73.000	74.200	70.700	73.650	73.650	51,100
2026-01-15	79.000	79.000	72.300	74.400	74.400	218,300
2026-01-14	66.500	81.000	66.500	75.550	75.550	591,800
2026-01-13	67.550	68.100	66.500	66.850	66.850	7,200
2026-01-12	68.500	69.550	67.750	68.000	68.000	6,300
2026-01-09	68.300	69.550	68.300	68.900	68.900	5,500
2026-01-08	68.550	70.800	67.550	69.500	69.500	34,600
2026-01-06	68.000	69.300	67.200	68.950	68.950	21,000
2026-01-05	67.900	67.900	65.900	66.750	66.750	15,200
2025-12-30	67.500	67.550	64.050	66.050	66.050	24,900
2025-12-29	64.850	70.900	64.750	65.800	65.800	48,700
2025-12-26	63.550	65.000	63.550	64.850	64.850	21,200
2025-12-25	63.550	64.000	63.550	63.800	63.800	14,400
2025-12-24	64.300	65.350	63.600	63.650	63.650	11,900
2025-12-23	65.200	66.000	63.700	64.750	64.750	13,400
2025-12-22	67.700	67.950	65.050	65.500	65.500	18,500
2025-12-19	67.700	69.500	66.500	67.100	67.100	17,800
2025-12-18	68.800	69.300	67.500	68.000	68.000	21,600
2025-12-17	70.200	70.350	68.450	69.300	69.300	15,400
2025-12-16	70.800	70.800	70.100	70.300	70.300	1,700
2025-12-15	70.550	71.950	69.400	70.500	70.500	6,600
2025-12-12	69.300	71.000	69.300	70.400	70.400	8,200
2025-12-11	71.100	71.100	70.400	70.400	70.400	2,400
2025-12-10	70.900	72.100	70.350	71.600	71.600	19,600
2025-12-09	68.950	72.000	68.950	70.550	70.550	28,400
2025-12-08	70.150	72.950	68.950	69.800	69.800	43,900
2025-12-05	67.550	73.600	67.550	70.650	70.650	72,300
2025-12-04	66.150	68.500	65.950	67.950	67.950	26,200
2025-12-03	65.950	66.300	65.800	65.900	65.900	4,000
2025-12-02	67.500	67.500	65.850	66.900	66.900	29,700
2025-12-01	66.750	67.700	66.700	67.000	67.000	14,300
2025-11-28	66.600	68.450	66.600	66.950	66.950	12,000
2025-11-27	68.550	69.050	66.550	67.400	67.400	19,800
2025-11-26	64.950	73.850	64.850	69.000	69.000	127,800
2025-11-25	63.500	64.900	63.500	63.900	63.900	12,000
2025-11-24	64.000	64.500	63.250	63.900	63.900	5,000
2025-11-21	65.000	65.250	64.250	64.800	64.800	4,000
2025-11-20	65.850	65.850	64.750	65.200	65.200	7,400
2025-11-19	64.500	65.950	64.250	64.850	64.850	23,500
2025-11-18	62.500	64.750	62.500	64.400	64.400	13,200
2025-11-17	63.000	63.750	62.500	63.100	63.100	5,600
2025-11-14	64.000	64.000	63.500	63.500	63.500	2,200
2025-11-13	62.700	63.700	62.500	63.050	63.050	8,300
2025-11-12	61.350	62.650	61.350	62.300	62.300	9,500
2025-11-11	61.150	62.600	61.150	62.100	62.100	2,000
2025-11-10	61.200	62.900	61.000	62.450	62.450	18,200

← NewerPage 4 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.