LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.600	14.140	13.480	13.620	13.620	694,000
2024-09-04	13.000	13.550	12.970	13.540	13.540	517,600
2024-09-03	13.670	13.720	12.710	12.900	12.900	1,201,200
2024-09-02	14.490	14.570	13.270	13.400	13.400	1,143,100
2024-08-30	15.670	15.880	14.720	14.820	14.820	965,800
2024-08-29	15.740	15.790	15.440	15.650	15.650	256,600
2024-08-28	15.410	16.090	15.350	15.630	15.630	1,151,800
2024-08-27	16.200	16.370	15.470	15.620	15.620	1,052,500
2024-08-26	16.300	16.750	15.270	15.500	15.500	1,955,500
2024-08-23	15.780	15.800	14.800	14.830	14.830	770,300
2024-08-22	16.090	16.130	15.720	15.770	15.770	343,500
2024-08-21	16.050	16.210	16.030	16.040	16.040	242,900
2024-08-20	16.400	16.400	15.980	16.070	16.070	312,300
2024-08-19	16.590	16.600	16.050	16.100	16.100	468,100
2024-08-16	17.000	17.000	16.600	16.680	16.680	218,000
2024-08-15	17.010	17.220	16.760	16.870	16.870	487,900
2024-08-14	16.540	18.320	16.500	16.920	16.920	3,921,700
2024-08-13	15.960	16.480	15.940	16.460	16.460	882,700
2024-08-12	16.070	16.180	15.710	15.940	15.940	405,600
2024-08-09	16.170	16.420	15.700	15.970	15.970	548,700
2024-08-08	16.150	16.400	16.000	16.010	16.010	195,000
2024-08-07	15.970	16.290	15.580	16.120	16.120	237,900
2024-08-06	16.000	16.220	15.590	15.900	15.900	266,200
2024-08-05	16.530	16.530	15.680	15.900	15.900	404,200
2024-08-02	16.540	16.550	16.310	16.470	16.470	228,500
2024-08-01	17.100	17.100	16.490	16.680	16.680	268,400
2024-07-31	16.340	16.980	16.340	16.720	16.720	460,300
2024-07-30	15.990	16.400	15.700	16.310	16.310	458,300
2024-07-29	17.200	17.200	15.950	16.180	16.180	1,077,000
2024-07-26	17.590	17.930	16.980	17.160	17.160	743,200
2024-07-25	17.060	17.800	16.890	17.670	17.670	794,000
2024-07-24	17.000	17.150	16.810	17.060	17.060	350,900
2024-07-23	16.600	17.090	16.530	16.990	16.990	498,200
2024-07-22	16.220	16.680	16.220	16.640	16.640	520,800
2024-07-19	15.780	16.440	15.780	16.220	16.220	572,600
2024-07-18	15.400	16.000	15.400	15.870	15.870	401,400
2024-07-17	15.910	16.300	15.350	15.540	15.540	800,600
2024-07-16	15.940	16.060	15.520	15.910	15.910	432,700
2024-07-15	16.050	16.590	15.500	15.930	15.930	1,194,800
2024-07-12	15.760	17.040	15.550	15.940	15.940	1,022,800
2024-07-11	15.000	15.940	15.000	15.560	15.560	874,700
2024-07-10	16.260	16.440	14.900	15.030	15.030	1,772,500
2024-07-09	17.910	17.910	16.230	16.440	16.440	1,785,400
2024-07-08	18.040	18.070	17.900	17.930	17.930	198,500
2024-07-05	18.150	18.290	17.980	18.050	18.050	339,800
2024-07-04	18.600	18.600	18.170	18.180	18.180	831,200
2024-07-03	18.440	18.820	18.440	18.660	18.660	505,100
2024-07-02	18.000	18.550	18.000	18.450	18.450	843,500
2024-07-01	18.740	18.810	18.100	18.630	18.630	523,400
2024-06-28	18.840	18.980	18.450	18.740	18.740	249,300
2024-06-27	18.970	19.010	18.650	18.840	18.840	191,100
2024-06-26	18.900	19.420	18.610	18.960	18.854	1,310,100
2024-06-25	19.270	19.420	18.630	18.830	18.725	1,181,100
2024-06-24	19.260	19.480	18.760	19.300	19.192	1,684,100
2024-06-21	18.880	19.570	18.370	18.780	18.675	1,595,800
2024-06-20	18.380	18.990	18.100	18.860	18.754	674,800
2024-06-19	19.560	19.910	17.120	18.350	18.247	1,517,700
2024-06-18	20.050	20.110	19.310	19.510	19.401	1,200,800
2024-06-17	20.150	20.390	20.020	20.050	19.938	278,000
2024-06-14	19.780	20.100	19.740	20.040	19.928	329,900

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.1062 RUB
2023-06-27	0.0588 RUB
2023-01-08	0.4435 RUB
2022-06-10	0.3479 RUB
2021-06-29	0.2626 RUB
2020-06-11	0.0947 RUB
2019-07-01	0.0352 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.