Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	61.650	61.650	61.050	61.050	61.050	4,500
2025-11-06	61.500	61.700	61.300	61.600	61.600	2,400
2025-11-05	62.200	62.200	61.650	61.650	61.650	1,200
2025-11-03	61.550	61.950	61.500	61.950	61.950	2,400
2025-11-01	62.400	62.400	61.500	61.500	61.500	4,000
2025-10-31	62.750	62.750	61.550	61.550	61.550	3,400
2025-10-30	63.700	64.900	61.900	62.100	62.100	30,000
2025-10-29	62.700	63.800	61.900	61.900	61.900	1,800
2025-10-28	61.850	63.000	61.250	61.750	61.750	3,100
2025-10-27	63.100	63.300	62.000	62.100	62.100	5,300
2025-10-24	64.200	65.900	63.050	63.600	63.600	29,600
2025-10-23	67.000	67.250	63.500	63.850	63.850	47,700
2025-10-22	68.000	68.050	66.750	67.800	67.800	10,000
2025-10-21	68.000	68.600	68.000	68.300	68.300	8,600
2025-10-20	68.450	70.000	68.450	68.700	68.700	20,200
2025-10-17	68.050	68.100	67.650	67.800	67.800	4,100
2025-10-16	67.550	68.250	66.500	66.900	66.900	23,300
2025-10-15	68.100	68.750	67.400	67.850	67.850	15,000
2025-10-14	68.200	68.400	67.550	68.250	68.250	5,700
2025-10-13	71.200	72.100	66.300	69.000	69.000	18,600
2025-10-10	71.800	72.600	70.700	72.000	72.000	7,400
2025-10-09	74.400	74.400	72.300	73.150	73.150	5,000
2025-10-08	73.700	74.950	72.850	73.550	73.550	25,500
2025-10-07	74.450	74.950	73.000	74.150	74.150	10,800
2025-10-06	72.400	75.050	72.400	74.000	74.000	35,500
2025-10-03	72.500	75.000	72.500	73.050	73.050	33,200
2025-10-02	72.000	75.000	71.150	73.450	73.450	89,300
2025-10-01	74.050	74.050	72.100	73.200	73.200	12,800
2025-09-30	73.150	75.100	72.950	74.500	74.500	23,200
2025-09-29	72.550	75.900	71.800	73.500	73.500	134,800
2025-09-26	71.850	74.100	71.700	72.600	72.600	22,100
2025-09-25	72.900	74.050	70.700	73.100	73.100	37,700
2025-09-24	71.500	74.500	71.250	73.000	73.000	16,100
2025-09-23	74.050	74.050	71.100	72.750	72.750	40,800
2025-09-22	69.100	75.350	69.100	72.550	72.550	110,800
2025-09-19	72.800	72.900	68.700	72.300	72.300	27,800
2025-09-18	73.000	73.500	72.500	72.650	72.650	6,200
2025-09-17	73.400	74.350	72.650	73.100	73.100	32,400
2025-09-16	72.400	73.850	72.150	72.800	72.800	47,300
2025-09-15	71.500	72.550	71.500	71.900	71.900	65,900
2025-09-12	71.650	73.000	71.650	72.300	72.300	24,300
2025-09-11	71.150	72.900	71.150	72.050	72.050	7,400
2025-09-10	71.800	72.000	71.400	71.700	71.700	12,700
2025-09-09	71.000	72.400	71.000	71.250	71.250	8,600
2025-09-08	68.950	72.100	67.350	71.200	71.200	89,600
2025-09-05	68.800	70.300	68.800	69.850	69.850	3,800
2025-09-04	69.650	69.650	69.500	69.600	69.600	4,900
2025-09-03	69.950	69.950	68.900	69.600	69.600	5,500
2025-09-02	70.250	70.250	69.000	69.500	69.500	13,700
2025-09-01	69.950	70.000	69.500	69.750	69.750	8,400
2025-08-29	71.050	71.400	69.150	69.200	69.200	11,300
2025-08-28	69.500	71.500	68.800	70.200	70.200	45,600
2025-08-27	68.950	69.200	67.200	69.200	69.200	10,500
2025-08-26	69.000	69.400	68.950	69.300	69.300	2,100
2025-08-25	69.050	69.950	68.600	69.000	69.000	15,800
2025-08-22	68.850	69.650	68.850	69.100	69.100	2,100
2025-08-21	69.400	69.950	68.700	68.850	68.850	8,300
2025-08-20	68.800	70.000	68.600	69.200	69.200	30,800
2025-08-19	66.750	70.500	66.700	68.500	68.500	60,600
2025-08-18	67.200	67.250	65.700	67.250	67.250	6,900

← NewerPage 5 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.