LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	19.250	19.920	18.200	19.650	19.540	817,700
2024-06-11	20.240	20.380	19.300	19.600	19.490	651,600
2024-06-10	20.780	20.800	20.030	20.150	20.037	580,000
2024-06-07	19.300	20.530	19.300	20.450	20.336	1,385,700
2024-06-06	19.600	19.730	19.200	19.330	19.222	444,300
2024-06-05	19.000	19.840	18.990	19.590	19.480	986,200
2024-06-04	18.700	19.180	18.470	18.990	18.884	680,900
2024-06-03	19.160	19.510	17.040	18.470	18.367	2,944,100
2024-05-31	20.160	20.510	18.880	19.000	18.894	1,608,400
2024-05-30	19.800	20.630	19.800	20.210	20.097	1,508,500
2024-05-29	19.820	20.210	19.560	19.700	19.590	351,600
2024-05-28	19.860	20.380	19.270	19.800	19.689	1,069,400
2024-05-27	21.330	21.330	19.850	19.850	19.739	896,600
2024-05-24	21.600	21.810	20.920	21.220	21.101	918,200
2024-05-23	21.540	21.540	21.000	21.240	21.121	374,900
2024-05-22	20.850	21.750	20.400	21.530	21.409	2,141,500
2024-05-21	22.160	22.410	20.710	20.980	20.863	2,136,900
2024-05-20	22.860	23.170	21.660	22.160	22.036	1,203,000
2024-05-17	22.850	23.160	22.850	22.870	22.742	725,700
2024-05-16	22.960	23.090	22.790	22.800	22.672	1,026,600
2024-05-15	23.180	23.260	22.480	22.930	22.802	777,000
2024-05-14	23.420	23.670	23.190	23.250	23.120	669,900
2024-05-13	23.290	23.690	23.110	23.410	23.279	804,800
2024-05-10	23.380	23.510	23.010	23.220	23.090	443,700
2024-05-08	23.930	23.930	23.100	23.400	23.269	898,500
2024-05-07	23.610	24.140	23.000	23.650	23.518	2,938,400
2024-05-06	22.860	23.860	22.850	23.590	23.458	2,943,200
2024-05-03	22.730	22.920	22.500	22.580	22.454	610,500
2024-05-02	22.350	22.950	22.310	22.710	22.583	626,700
2024-04-30	22.520	22.710	22.170	22.350	22.225	787,000
2024-04-29	22.520	22.690	22.400	22.520	22.394	373,000
2024-04-27	22.740	22.740	22.350	22.390	22.265	412,200
2024-04-26	23.000	23.150	21.690	22.360	22.235	1,289,300
2024-04-25	23.190	23.190	22.850	23.040	22.911	371,800
2024-04-24	23.380	23.380	22.850	23.070	22.941	431,600
2024-04-23	23.720	23.950	23.100	23.260	23.130	668,600
2024-04-22	23.400	24.140	23.260	23.600	23.468	1,630,400
2024-04-19	23.370	23.410	23.160	23.250	23.120	230,000
2024-04-18	23.570	23.620	23.180	23.320	23.189	281,400
2024-04-17	23.290	23.920	23.100	23.520	23.388	869,900
2024-04-16	23.450	23.760	23.010	23.200	23.070	1,066,700
2024-04-15	23.600	23.780	23.300	23.330	23.199	464,000
2024-04-12	23.880	23.880	23.580	23.590	23.458	232,100
2024-04-11	24.260	24.270	23.620	23.740	23.607	632,200
2024-04-10	23.530	24.440	23.180	24.040	23.905	1,588,200
2024-04-09	23.850	24.490	23.300	23.510	23.378	1,879,400
2024-04-08	23.230	23.780	23.220	23.700	23.567	1,156,600
2024-04-05	23.050	23.380	23.050	23.230	23.100	313,600
2024-04-04	23.690	23.690	23.130	23.300	23.170	434,700
2024-04-03	23.600	23.600	22.990	23.370	23.239	938,000
2024-04-02	22.900	24.500	22.900	23.550	23.418	4,680,800
2024-04-01	22.720	23.000	22.350	22.900	22.772	595,100
2024-03-29	22.700	22.930	22.610	22.650	22.523	282,500
2024-03-28	22.800	22.940	22.620	22.720	22.593	320,900
2024-03-27	22.800	23.030	22.560	22.800	22.672	300,300
2024-03-26	23.070	23.380	22.770	22.870	22.742	624,100
2024-03-25	22.670	23.210	22.200	22.760	22.633	1,040,800
2024-03-22	22.730	23.000	22.670	22.670	22.543	739,300
2024-03-21	22.610	22.970	22.590	22.710	22.583	462,200
2024-03-20	22.860	22.860	22.560	22.570	22.444	508,500

← NewerPage 11 of 22 · 1,272 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.