Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	67.150	67.700	66.100	66.850	66.850	12,700
2025-08-14	66.750	67.050	65.600	66.400	66.400	17,400
2025-08-13	67.000	67.100	65.900	66.150	66.150	30,400
2025-08-12	66.700	69.750	65.700	65.750	65.750	65,600
2025-08-11	66.600	68.000	65.650	67.200	67.200	50,300
2025-08-08	66.150	66.850	65.250	66.650	66.650	15,600
2025-08-07	65.100	66.600	65.100	65.550	65.550	17,500
2025-08-06	65.000	65.700	64.950	65.100	65.100	22,500
2025-08-05	66.050	66.300	64.300	65.200	65.200	30,300
2025-08-04	66.150	67.300	65.250	66.950	66.950	23,000
2025-08-01	65.200	66.750	65.200	66.500	66.500	27,300
2025-07-31	65.000	66.500	64.700	65.200	65.200	54,300
2025-07-30	63.900	65.500	63.000	64.950	64.950	65,400
2025-07-29	62.200	63.900	61.950	63.500	63.500	26,800
2025-07-28	60.250	62.000	59.550	61.900	61.900	16,000
2025-07-25	60.500	61.300	59.350	59.500	59.500	35,500
2025-07-24	61.300	63.400	60.600	60.600	60.600	27,800
2025-07-23	58.650	64.900	58.550	60.550	60.550	104,200
2025-07-22	58.650	58.700	58.100	58.500	58.500	5,100
2025-07-21	57.750	58.800	57.750	58.700	58.700	5,100
2025-07-18	57.550	59.850	57.550	57.600	57.600	22,900
2025-07-17	57.950	57.950	57.050	57.900	57.900	2,600
2025-07-16	57.050	58.000	55.750	57.600	57.600	29,800
2025-07-15	57.600	58.400	57.600	57.700	57.700	11,500
2025-07-14	56.650	57.600	56.650	57.500	57.500	7,100
2025-07-11	57.350	57.900	57.300	57.600	57.600	5,700
2025-07-10	57.200	57.900	55.750	57.850	57.850	13,900
2025-07-09	57.800	57.800	56.200	56.200	56.200	23,300
2025-07-08	57.600	58.250	57.600	57.800	57.800	2,500
2025-07-07	57.750	58.350	57.600	57.600	57.600	7,600
2025-07-04	58.050	58.700	57.600	57.600	57.600	16,900
2025-07-03	57.700	58.200	57.600	58.050	58.050	12,600
2025-07-02	57.750	58.350	57.550	57.700	57.700	20,200
2025-07-01	57.100	57.800	56.700	57.550	57.550	19,700
2025-06-30	56.800	57.550	56.650	57.000	57.000	10,300
2025-06-27	56.800	57.100	56.500	57.000	57.000	7,100
2025-06-26	57.100	57.150	56.500	56.800	56.800	32,100
2025-06-25	56.750	57.350	56.600	56.900	56.900	11,500
2025-06-24	56.600	57.900	55.300	56.050	56.050	46,300
2025-06-23	56.550	56.800	55.550	56.750	56.750	38,400
2025-06-20	56.550	57.300	56.150	56.800	56.800	10,400
2025-06-19	56.900	57.400	56.500	56.900	56.900	8,200
2025-06-18	57.050	57.550	56.000	57.100	57.100	16,000
2025-06-17	57.000	57.600	56.250	57.050	57.050	16,100
2025-06-16	56.500	57.050	55.750	57.050	57.050	32,600
2025-06-13	57.000	57.650	55.350	55.850	55.850	12,000
2025-06-11	57.000	58.650	56.850	57.000	57.000	7,400
2025-06-10	56.100	57.400	56.100	56.200	56.200	13,400
2025-06-09	56.600	59.000	56.000	56.000	56.000	13,600
2025-06-06	59.600	59.600	56.850	56.850	56.850	14,500
2025-06-05	56.450	59.700	56.450	59.000	59.000	85,200
2025-06-04	55.900	57.450	55.450	55.450	55.450	7,300
2025-06-03	55.500	56.400	55.100	55.500	55.500	5,900
2025-06-02	56.450	56.450	54.800	55.450	55.450	9,200
2025-05-30	55.950	56.900	54.850	56.450	56.450	11,600
2025-05-29	56.550	57.500	55.800	56.500	56.500	9,800
2025-05-28	57.000	57.000	55.700	56.500	56.500	4,700
2025-05-27	54.400	57.200	54.250	56.350	56.350	35,600
2025-05-26	56.650	56.650	54.500	54.550	54.550	38,900
2025-05-23	57.950	58.150	56.550	56.750	56.750	4,300

← NewerPage 6 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.