LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	23.100	23.500	22.570	22.700	22.573	1,466,100
2024-03-18	22.910	23.300	22.500	23.090	22.961	1,220,200
2024-03-15	22.890	23.120	22.820	22.940	22.812	279,100
2024-03-14	23.200	23.300	22.810	22.810	22.682	678,900
2024-03-13	23.300	23.460	23.150	23.200	23.070	551,500
2024-03-12	23.460	23.460	22.750	23.260	23.130	699,000
2024-03-11	23.710	23.710	22.710	23.230	23.100	1,550,300
2024-03-07	23.710	24.250	23.420	23.510	23.378	1,070,900
2024-03-06	23.500	23.900	23.500	23.710	23.577	441,200
2024-03-05	23.780	24.310	23.400	23.780	23.647	996,900
2024-03-04	24.340	24.800	23.510	23.780	23.647	1,965,600
2024-03-01	23.450	24.130	23.290	24.100	23.965	3,697,500
2024-02-29	23.670	23.670	23.080	23.290	23.160	670,300
2024-02-28	23.390	23.800	23.130	23.330	23.199	976,800
2024-02-27	23.780	23.900	22.900	23.160	23.030	1,135,900
2024-02-26	23.000	23.500	22.440	23.440	23.309	1,589,600
2024-02-22	21.650	23.300	21.650	21.970	21.847	1,466,100
2024-02-21	22.640	22.660	21.400	22.010	21.887	2,657,700
2024-02-20	23.100	23.180	22.810	22.980	22.851	607,400
2024-02-19	23.140	23.540	23.130	23.170	23.040	478,600
2024-02-16	23.510	23.650	23.060	23.350	23.219	832,100
2024-02-15	23.520	23.960	23.210	23.510	23.378	637,700
2024-02-14	23.600	24.000	23.500	23.510	23.378	988,400
2024-02-13	23.110	23.520	23.050	23.500	23.368	859,200
2024-02-12	23.550	23.790	23.000	23.110	22.981	1,100,400
2024-02-09	23.680	23.790	23.180	23.550	23.418	1,001,800
2024-02-08	24.340	24.340	23.700	23.720	23.587	825,300
2024-02-07	24.330	24.480	24.100	24.270	24.134	1,041,000
2024-02-06	23.910	24.350	23.700	24.190	24.055	915,600
2024-02-05	24.210	24.550	23.790	23.930	23.796	1,604,300
2024-02-02	24.090	24.090	23.590	23.590	23.458	787,100
2024-02-01	24.360	24.390	23.860	23.940	23.806	648,600
2024-01-31	24.130	24.400	23.630	24.210	24.074	1,703,400
2024-01-30	25.020	25.250	24.010	24.100	23.965	2,359,600
2024-01-29	25.350	25.600	24.710	24.980	24.840	1,545,000
2024-01-26	25.000	25.500	24.800	25.330	25.188	1,580,300
2024-01-25	25.240	25.400	24.170	24.990	24.850	3,323,700
2024-01-24	24.400	25.280	24.350	24.930	24.790	7,427,000
2024-01-23	23.030	24.300	22.940	24.270	24.134	6,816,200
2024-01-22	23.030	23.100	22.550	22.940	22.812	933,300
2024-01-19	23.310	23.310	22.730	22.900	22.772	816,600
2024-01-18	22.860	23.730	22.840	23.130	23.000	2,672,800
2024-01-17	23.040	23.250	22.760	22.860	22.732	641,000
2024-01-16	23.300	23.330	22.610	23.020	22.891	1,784,600
2024-01-15	23.450	24.200	22.880	23.200	23.070	2,509,700
2024-01-12	22.870	23.930	22.700	23.440	23.309	4,015,300
2024-01-11	22.750	23.000	21.980	22.670	22.543	1,871,500
2024-01-10	22.490	22.980	22.200	22.660	22.533	1,251,400
2024-01-09	21.870	22.980	21.750	22.640	22.513	4,413,600
2024-01-08	21.470	21.900	21.000	21.670	21.549	2,729,400
2024-01-05	20.100	21.330	19.850	21.040	20.922	6,586,400
2024-01-04	19.720	20.260	19.510	20.000	19.888	1,435,300
2024-01-03	18.970	19.820	18.880	19.690	19.580	1,349,500
2023-12-29	18.960	19.040	18.300	18.840	18.735	1,076,400
2023-12-28	19.200	20.470	18.800	18.900	18.794	2,342,100
2023-12-27	18.700	19.510	18.700	19.200	19.093	2,401,600
2023-12-26	19.580	19.690	18.490	18.650	18.546	1,251,700
2023-12-25	19.500	19.950	19.080	19.460	19.351	1,073,300
2023-12-22	19.680	20.000	19.260	19.630	19.520	1,223,800
2023-12-21	20.070	20.480	19.180	19.550	19.441	1,827,900

← NewerPage 12 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.