Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	78.000	78.650	75.350	77.100	77.100	153,800
2025-02-24	74.250	78.700	73.500	77.600	77.600	291,300
2025-02-21	73.450	74.450	73.250	73.950	73.950	55,600
2025-02-20	72.550	74.250	72.100	73.300	73.300	95,500
2025-02-19	72.200	73.350	72.100	72.750	72.750	37,000
2025-02-18	73.550	73.550	71.400	72.050	72.050	65,200
2025-02-17	73.400	73.950	71.550	73.550	73.550	142,600
2025-02-14	73.400	74.850	71.150	72.150	72.150	117,800
2025-02-13	72.800	75.900	71.500	73.400	73.400	150,500
2025-02-12	72.000	72.700	71.200	71.450	71.450	70,800
2025-02-11	72.550	72.950	71.450	72.000	72.000	43,400
2025-02-10	72.650	73.600	72.400	72.400	72.400	16,100
2025-02-07	72.800	73.450	71.700	72.350	72.350	44,300
2025-02-06	72.000	72.950	71.950	72.800	72.800	22,600
2025-02-05	73.550	74.550	69.350	71.700	71.700	146,400
2025-02-04	75.250	75.250	73.000	73.500	73.500	63,700
2025-02-03	76.100	76.100	74.100	74.750	74.750	37,000
2025-01-31	76.550	77.800	75.000	76.150	76.150	104,600
2025-01-30	74.800	76.400	74.400	76.200	76.200	54,700
2025-01-29	76.600	78.200	75.100	75.100	75.100	126,200
2025-01-28	78.650	78.650	74.300	75.400	75.400	197,500
2025-01-27	73.900	82.900	73.650	76.350	76.350	1,066,200
2025-01-24	71.550	75.700	71.550	72.950	72.950	275,300
2025-01-23	73.500	73.500	70.550	71.650	71.650	186,000
2025-01-22	69.350	74.150	68.850	73.400	73.400	355,900
2025-01-21	69.100	69.550	67.750	68.800	68.800	70,200
2025-01-20	68.800	70.000	68.000	69.000	69.000	121,600
2025-01-17	68.350	68.900	66.050	68.100	68.100	90,500
2025-01-16	68.650	69.950	66.000	67.800	67.800	122,900
2025-01-15	67.650	71.000	67.650	68.000	68.000	131,800
2025-01-14	67.000	67.700	65.150	67.250	67.250	45,200
2025-01-13	68.500	71.000	66.700	67.900	67.900	170,100
2025-01-10	70.850	72.000	65.500	67.500	67.500	226,900
2025-01-09	65.750	71.400	64.300	70.550	70.550	723,700
2025-01-08	63.300	65.000	62.650	65.000	65.000	107,500
2025-01-06	63.350	63.650	61.500	63.300	63.300	42,700
2025-01-03	63.600	63.700	61.050	62.800	62.800	44,700
2024-12-30	63.300	63.700	62.000	63.150	63.150	52,400
2024-12-28	62.100	63.600	61.800	62.350	62.350	38,600
2024-12-27	64.500	64.500	60.150	62.050	62.050	71,100
2024-12-26	63.300	64.800	63.250	63.700	63.700	24,000
2024-12-25	63.500	64.200	62.650	63.300	63.300	17,100
2024-12-24	63.800	63.800	62.350	63.450	63.450	20,200
2024-12-23	63.950	65.900	62.100	63.600	63.600	109,800
2024-12-20	60.300	64.000	60.300	63.950	63.950	73,900
2024-12-19	60.300	62.550	59.650	60.300	60.300	88,700
2024-12-18	60.300	60.350	59.250	59.950	59.950	46,000
2024-12-17	61.650	61.800	60.050	60.350	60.350	10,800
2024-12-16	63.550	63.550	60.150	60.150	60.150	18,100
2024-12-13	63.900	64.500	62.050	62.550	62.550	28,400
2024-12-12	63.450	64.700	61.650	63.000	63.000	48,500
2024-12-11	62.900	65.000	61.150	63.250	63.250	40,400
2024-12-10	63.900	65.000	61.150	62.800	62.800	70,600
2024-12-09	64.800	65.000	62.100	63.500	63.500	29,500
2024-12-06	63.700	64.700	62.700	63.350	63.350	16,800
2024-12-05	62.300	65.000	62.200	63.600	63.600	65,800
2024-12-04	63.000	64.000	62.200	62.200	62.200	28,300
2024-12-03	65.050	66.050	60.900	61.950	61.950	70,800
2024-12-02	66.050	66.650	63.350	64.750	64.750	26,100
2024-11-29	61.700	65.900	61.700	64.500	64.500	151,300

← NewerPage 8 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.