Lipetskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 61.700 | 65.900 | 61.700 | 64.500 | 64.500 | 151,300 |
| 2024-11-28 | 61.500 | 62.850 | 59.800 | 61.000 | 61.000 | 78,700 |
| 2024-11-27 | 63.900 | 65.000 | 57.150 | 60.000 | 60.000 | 137,300 |
| 2024-11-26 | 65.400 | 67.500 | 62.500 | 62.950 | 62.950 | 84,000 |
| 2024-11-25 | 68.750 | 69.350 | 65.000 | 66.900 | 66.900 | 112,300 |
| 2024-11-22 | 68.050 | 69.650 | 67.050 | 67.700 | 67.700 | 125,200 |
| 2024-11-21 | 72.000 | 72.000 | 66.050 | 67.700 | 67.700 | 261,100 |
| 2024-11-20 | 71.100 | 71.900 | 69.200 | 70.550 | 70.550 | 86,900 |
| 2024-11-19 | 72.700 | 74.600 | 70.200 | 70.800 | 70.800 | 109,800 |
| 2024-11-18 | 74.700 | 74.700 | 70.000 | 72.450 | 72.450 | 250,500 |
| 2024-11-15 | 81.500 | 86.800 | 72.750 | 74.350 | 74.350 | 1,154,500 |
| 2024-11-14 | 65.700 | 80.000 | 65.700 | 80.000 | 80.000 | 1,225,500 |
| 2024-11-13 | 65.250 | 66.500 | 64.050 | 65.800 | 65.800 | 35,600 |
| 2024-11-12 | 66.250 | 66.400 | 64.100 | 64.750 | 64.750 | 32,700 |
| 2024-11-11 | 65.550 | 66.850 | 65.150 | 65.850 | 65.850 | 33,100 |
| 2024-11-08 | 65.100 | 67.150 | 64.900 | 65.100 | 65.100 | 56,500 |
| 2024-11-07 | 64.400 | 66.300 | 62.450 | 65.100 | 65.100 | 25,500 |
| 2024-11-06 | 64.650 | 67.500 | 64.200 | 65.350 | 65.350 | 59,400 |
| 2024-11-05 | 65.000 | 65.600 | 64.500 | 64.700 | 64.700 | 27,300 |
| 2024-11-02 | 64.650 | 68.600 | 62.850 | 64.550 | 64.550 | 89,900 |
| 2024-11-01 | 67.000 | 67.400 | 62.650 | 64.600 | 64.600 | 126,600 |
| 2024-10-31 | 69.100 | 69.300 | 65.350 | 67.000 | 67.000 | 43,000 |
| 2024-10-30 | 69.250 | 69.250 | 69.000 | 69.100 | 69.100 | 49,500 |
| 2024-10-29 | 67.950 | 71.200 | 67.950 | 69.250 | 69.250 | 45,700 |
| 2024-10-28 | 69.650 | 70.100 | 67.900 | 68.300 | 68.300 | 42,400 |
| 2024-10-25 | 70.200 | 74.050 | 69.300 | 70.100 | 70.100 | 91,400 |
| 2024-10-24 | 71.000 | 71.350 | 69.000 | 70.550 | 70.550 | 65,900 |
| 2024-10-23 | 72.600 | 72.600 | 71.000 | 71.400 | 71.400 | 35,900 |
| 2024-10-22 | 72.250 | 73.200 | 71.750 | 72.050 | 72.050 | 32,600 |
| 2024-10-21 | 73.050 | 74.850 | 71.150 | 72.250 | 72.250 | 56,500 |
| 2024-10-18 | 74.000 | 74.550 | 71.500 | 73.000 | 73.000 | 92,700 |
| 2024-10-17 | 74.200 | 76.100 | 73.500 | 73.800 | 73.800 | 71,200 |
| 2024-10-16 | 74.000 | 75.850 | 73.950 | 74.650 | 74.650 | 45,500 |
| 2024-10-15 | 73.050 | 76.800 | 72.400 | 73.900 | 73.900 | 155,900 |
| 2024-10-14 | 73.100 | 73.550 | 72.000 | 73.000 | 73.000 | 58,500 |
| 2024-10-11 | 75.000 | 75.200 | 72.500 | 73.100 | 73.100 | 65,600 |
| 2024-10-10 | 74.750 | 74.750 | 73.100 | 73.700 | 73.700 | 39,100 |
| 2024-10-09 | 77.000 | 77.900 | 72.000 | 74.150 | 74.150 | 223,600 |
| 2024-10-08 | 81.900 | 84.500 | 75.200 | 76.750 | 76.750 | 767,200 |
| 2024-10-07 | 71.100 | 77.650 | 71.100 | 77.650 | 77.650 | 268,200 |
| 2024-10-04 | 70.900 | 72.500 | 68.450 | 70.750 | 70.750 | 82,500 |
| 2024-10-03 | 71.650 | 72.000 | 69.200 | 69.600 | 69.600 | 101,000 |
| 2024-10-02 | 72.950 | 72.950 | 71.150 | 71.150 | 71.150 | 26,300 |
| 2024-10-01 | 74.300 | 76.150 | 72.000 | 72.150 | 72.150 | 90,000 |
| 2024-09-30 | 76.050 | 76.050 | 73.900 | 74.150 | 74.150 | 60,100 |
| 2024-09-27 | 75.450 | 76.300 | 72.000 | 74.850 | 74.850 | 87,200 |
| 2024-09-26 | 75.400 | 77.800 | 74.350 | 75.300 | 75.300 | 78,800 |
| 2024-09-25 | 75.800 | 79.800 | 73.700 | 75.300 | 75.300 | 423,100 |
| 2024-09-24 | 75.150 | 76.750 | 73.500 | 74.800 | 74.800 | 64,500 |
| 2024-09-23 | 73.000 | 75.750 | 71.500 | 74.400 | 74.400 | 93,100 |
| 2024-09-20 | 73.350 | 74.000 | 72.350 | 73.050 | 73.050 | 36,300 |
| 2024-09-19 | 74.300 | 74.750 | 71.500 | 73.100 | 73.100 | 70,100 |
| 2024-09-18 | 75.000 | 75.450 | 70.300 | 74.000 | 74.000 | 81,300 |
| 2024-09-17 | 76.650 | 77.800 | 74.500 | 75.000 | 75.000 | 75,700 |
| 2024-09-16 | 72.350 | 76.950 | 72.350 | 75.900 | 75.900 | 127,100 |
| 2024-09-13 | 71.150 | 73.650 | 69.450 | 71.700 | 71.700 | 90,300 |
| 2024-09-12 | 71.750 | 72.450 | 70.700 | 71.150 | 71.150 | 31,300 |
| 2024-09-11 | 72.800 | 74.650 | 70.400 | 72.100 | 72.100 | 90,100 |
| 2024-09-10 | 74.450 | 74.450 | 72.250 | 72.500 | 72.500 | 65,300 |
| 2024-09-09 | 72.750 | 74.750 | 72.100 | 73.600 | 73.600 | 82,700 |
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.