Lipetskaya energosbytovaya OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.450	46.450	45.550	45.900	45.900	16,725
2026-10-16	45.750	46.400	45.650	46.150	46.150	7,798
2026-10-15	45.650	45.950	45.250	45.500	45.500	8,202
2026-10-14	45.650	46.050	45.050	45.800	45.800	11,895
2026-10-13	46.500	46.550	45.000	45.300	45.300	36,395
2026-10-12	46.700	47.100	45.950	46.900	46.900	19,694
2026-10-09	46.500	46.800	46.000	46.550	46.550	4,698
2026-10-08	45.950	46.650	45.900	46.250	46.250	922
2026-10-07	45.950	47.300	45.050	46.100	46.100	26,147
2026-10-06	45.600	46.800	45.400	45.600	45.600	10,891
2026-10-05	46.950	47.300	45.000	46.300	46.300	17,869
2026-10-02	46.550	47.200	46.150	46.900	46.900	9,504
2026-10-01	47.700	48.050	46.050	48.000	48.000	22,471
2026-09-30	47.800	49.300	47.300	48.050	48.050	118,200
2026-09-29	47.450	49.600	47.250	48.050	48.050	229,300
2026-09-28	47.950	49.800	47.050	47.550	47.550	141,000
2026-09-25	48.650	50.050	47.450	47.550	47.550	176,700
2026-09-24	49.900	51.100	48.350	48.350	48.350	76,100
2026-09-23	50.650	53.000	49.000	49.500	49.500	356,900
2026-09-22	51.750	52.300	50.400	50.700	50.700	13,800
2026-09-21	48.250	52.750	48.250	51.600	51.600	40,400
2026-09-18	48.050	49.750	47.900	48.650	48.650	80,100
2026-09-17	47.900	48.600	47.650	47.900	47.900	7,500
2026-09-16	48.550	48.650	47.900	47.900	47.900	9,400
2026-09-15	47.950	50.950	47.600	48.300	48.300	118,400
2026-09-14	48.350	49.400	47.450	48.450	48.450	65,800
2026-09-11	49.050	50.100	48.350	48.800	48.800	96,600
2026-09-10	49.700	50.850	48.950	49.050	49.050	53,400
2026-09-09	49.550	51.150	48.750	49.500	49.500	145,800
2026-09-08	48.750	50.800	48.300	48.600	48.600	180,600
2026-09-07	48.500	51.550	48.500	48.700	48.700	60,300
2026-09-04	49.250	50.050	48.250	48.650	48.650	50,000
2026-09-03	49.600	49.700	47.850	49.350	49.350	27,100
2026-09-02	51.500	51.500	49.000	51.100	51.100	111,100
2026-09-01	52.250	52.500	51.000	51.450	51.450	12,900
2026-08-31	50.350	53.950	49.450	51.600	51.600	83,300
2026-08-28	49.300	52.500	49.300	50.500	50.500	156,800
2026-08-27	49.000	51.200	48.350	49.500	49.500	45,800
2026-08-26	50.450	50.450	49.150	50.150	50.150	8,700
2026-08-25	50.150	52.800	50.150	50.700	50.700	53,500
2026-08-24	52.200	53.950	48.800	49.700	49.700	93,700
2026-08-21	51.450	54.950	51.200	51.900	51.900	149,600
2026-08-20	51.950	54.600	50.500	51.550	51.550	113,700
2026-08-19	50.250	52.950	50.200	51.650	51.650	79,500
2026-08-18	50.150	52.250	48.600	50.300	50.300	54,100
2026-08-17	50.200	51.200	48.350	48.500	48.500	30,100
2026-08-14	51.550	52.250	50.050	50.400	50.400	37,400
2026-08-13	53.700	53.750	51.550	51.700	51.700	11,000
2026-08-12	54.550	54.550	53.750	54.350	54.350	2,500
2026-08-11	54.200	54.450	53.650	53.750	53.750	8,100
2026-08-10	53.000	54.350	52.900	53.450	53.450	7,400
2026-08-07	54.300	54.500	53.000	53.150	53.150	6,400
2026-08-06	54.400	54.400	53.400	54.000	54.000	5,600
2026-08-05	53.650	54.200	53.600	53.800	53.800	1,600
2026-08-04	54.050	54.500	52.750	52.750	52.750	6,600
2026-08-03	53.600	54.550	53.050	53.750	53.750	13,500
2026-07-31	52.250	53.750	51.700	53.400	53.400	11,400
2026-07-30	51.000	52.050	50.750	51.400	51.400	18,200
2026-07-29	49.600	50.950	49.450	49.600	49.600	12,300
2026-07-28	48.750	49.850	48.050	49.400	49.400	5,700

Page 1 of 22 · 1,271 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.