Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	57.250	58.300	56.100	57.500	57.500	35,700
2025-05-21	59.350	59.450	57.150	58.100	58.100	44,700
2025-05-20	58.950	59.000	58.400	58.450	58.450	9,800
2025-05-19	59.250	59.600	58.300	59.300	59.300	14,900
2025-05-16	59.600	59.650	58.500	59.250	59.250	7,400
2025-05-15	59.550	59.850	58.500	59.250	59.250	9,300
2025-05-14	60.850	61.350	60.000	60.250	60.250	12,200
2025-05-13	61.250	62.200	60.550	60.950	60.950	11,600
2025-05-12	61.500	62.600	60.300	60.950	60.950	22,000
2025-05-08	60.100	60.500	59.000	60.300	60.300	14,600
2025-05-07	59.150	60.000	58.100	60.000	60.000	10,900
2025-05-06	58.000	59.700	57.950	58.900	58.900	26,500
2025-05-05	60.050	60.050	58.050	58.200	58.200	31,700
2025-05-02	61.600	61.850	59.100	59.200	59.200	26,200
2025-04-30	61.850	61.850	60.000	60.450	60.450	31,800
2025-04-29	65.000	65.000	60.700	62.150	62.150	58,000
2025-04-28	64.600	65.550	63.650	63.850	63.850	31,900
2025-04-25	64.200	64.800	64.050	64.800	64.800	30,400
2025-04-24	63.950	64.750	63.450	64.100	64.100	21,100
2025-04-23	63.250	64.800	62.150	63.400	63.400	28,100
2025-04-22	64.300	65.050	63.150	64.300	64.300	24,700
2025-04-21	64.400	65.100	64.000	64.600	64.600	12,800
2025-04-18	65.200	68.600	63.600	64.550	64.550	114,200
2025-04-17	62.850	65.450	62.500	64.150	64.150	36,000
2025-04-16	62.150	63.700	61.750	62.850	62.850	16,800
2025-04-15	62.650	63.550	61.100	62.150	62.150	23,700
2025-04-14	63.300	64.850	62.000	62.150	62.150	65,800
2025-04-11	65.000	65.000	62.050	63.100	63.100	36,500
2025-04-10	63.800	64.700	62.000	62.000	62.000	23,800
2025-04-09	66.000	66.000	60.800	61.700	61.700	32,800
2025-04-08	67.950	67.950	64.600	64.900	64.900	48,200
2025-04-07	66.000	66.050	60.000	64.500	64.500	47,500
2025-04-04	65.300	66.850	62.100	63.000	63.000	40,500
2025-04-03	68.500	69.100	64.000	64.350	64.350	62,600
2025-04-02	68.050	69.800	66.850	67.600	67.600	15,300
2025-04-01	68.350	70.750	67.900	68.500	68.500	48,700
2025-03-31	68.350	68.450	66.000	67.800	67.800	43,300
2025-03-28	69.000	69.450	67.150	68.350	68.350	51,800
2025-03-27	71.200	71.400	68.200	69.300	69.300	84,600
2025-03-26	71.950	74.800	71.000	71.550	71.550	130,600
2025-03-25	71.300	72.400	70.950	71.100	71.100	26,600
2025-03-24	71.950	72.400	71.000	71.250	71.250	29,300
2025-03-21	71.500	72.300	71.000	71.000	71.000	29,900
2025-03-20	71.600	72.950	71.300	71.500	71.500	74,100
2025-03-19	71.650	72.800	70.700	71.550	71.550	59,800
2025-03-18	71.750	73.100	71.650	71.650	71.650	72,600
2025-03-17	72.100	72.950	71.250	71.900	71.900	77,300
2025-03-14	71.200	72.500	70.550	71.200	71.200	62,000
2025-03-13	71.600	72.900	70.200	70.200	70.200	118,400
2025-03-12	73.250	73.300	71.100	71.800	71.800	115,800
2025-03-11	75.750	76.650	72.050	73.300	73.300	438,300
2025-03-10	76.300	78.550	75.800	75.900	75.900	164,300
2025-03-07	83.800	83.950	74.100	75.000	75.000	518,700
2025-03-06	74.150	87.000	73.700	81.800	81.800	935,000
2025-03-05	72.150	75.700	72.150	74.200	74.200	31,500
2025-03-04	72.300	73.550	71.100	73.100	73.100	26,800
2025-03-03	72.800	72.800	70.900	71.450	71.450	46,800
2025-02-28	73.300	73.850	72.750	72.900	72.900	27,400
2025-02-27	75.650	75.650	73.050	74.250	74.250	51,200
2025-02-26	77.200	77.550	73.000	76.000	76.000	164,400

← NewerPage 7 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.