LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	19.760	20.130	19.510	20.070	19.958	1,192,400
2023-12-19	19.500	19.880	19.000	19.600	19.490	1,667,300
2023-12-18	19.490	19.620	18.630	19.420	19.311	2,594,600
2023-12-15	18.650	18.860	17.660	18.760	18.655	2,556,800
2023-12-14	19.010	19.300	18.300	18.500	18.396	1,549,400
2023-12-13	18.710	19.780	18.430	18.900	18.794	5,048,200
2023-12-12	17.680	19.300	17.210	19.000	18.894	8,575,100
2023-12-11	17.880	18.770	17.350	17.540	17.442	2,101,400
2023-12-08	18.500	18.920	17.280	17.860	17.760	1,948,800
2023-12-07	17.930	18.670	16.500	18.180	18.078	4,792,700
2023-12-06	18.440	18.480	17.500	17.900	17.800	1,711,200
2023-12-05	19.200	19.380	17.400	18.330	18.227	4,444,600
2023-12-04	20.690	20.700	19.010	19.010	18.904	2,275,700
2023-12-01	20.700	21.270	20.550	20.700	20.584	1,389,300
2023-11-30	21.780	22.120	20.700	21.230	21.111	864,400
2023-11-29	22.030	23.010	21.520	21.680	21.559	1,614,500
2023-11-28	21.100	22.620	20.210	22.030	21.907	3,240,300
2023-11-27	22.350	22.480	20.820	21.120	21.002	1,585,600
2023-11-24	22.540	23.190	21.870	22.350	22.225	825,900
2023-11-23	22.780	22.780	22.410	22.520	22.394	349,900
2023-11-22	22.780	23.480	22.410	22.670	22.543	883,200
2023-11-21	22.720	22.980	22.500	22.850	22.722	440,900
2023-11-20	23.070	23.410	22.220	22.720	22.593	760,200
2023-11-17	23.600	23.600	22.290	23.000	22.871	1,672,100
2023-11-16	22.570	24.200	22.120	23.540	23.408	2,705,500
2023-11-15	21.900	23.430	20.750	22.800	22.672	2,622,200
2023-11-14	23.660	23.660	20.790	21.930	21.807	3,692,100
2023-11-13	24.640	25.100	23.120	23.590	23.458	2,464,800
2023-11-10	25.210	25.300	24.400	24.560	24.422	1,561,500
2023-11-09	26.400	26.400	25.310	25.350	25.208	894,200
2023-11-08	25.860	25.860	25.220	25.440	25.298	798,500
2023-11-07	26.010	26.090	25.750	25.810	25.665	498,100
2023-11-06	25.980	26.100	25.350	25.920	25.775	948,700
2023-11-03	26.750	26.750	25.790	25.860	25.715	1,099,700
2023-11-02	26.610	27.290	26.350	26.450	26.302	2,068,800
2023-11-01	26.720	27.120	26.040	26.470	26.322	1,605,600
2023-10-31	27.610	27.900	26.480	26.650	26.501	3,557,900
2023-10-30	26.700	27.770	26.670	27.350	27.197	5,994,600
2023-10-27	25.240	26.550	24.200	26.500	26.352	4,513,300
2023-10-26	26.930	27.070	25.000	25.050	24.910	2,659,800
2023-10-25	27.250	27.630	26.510	26.920	26.769	3,759,000
2023-10-24	25.560	27.300	25.200	27.230	27.078	9,261,600
2023-10-23	24.440	25.880	24.380	25.400	25.258	5,928,400
2023-10-20	24.840	24.880	24.020	24.340	24.204	796,100
2023-10-19	24.930	25.070	24.750	24.790	24.651	469,100
2023-10-18	25.330	25.460	24.590	24.930	24.790	1,051,100
2023-10-17	25.120	25.400	25.000	25.250	25.109	873,400
2023-10-16	25.100	25.540	25.010	25.110	24.969	995,600
2023-10-13	25.100	25.750	24.910	25.080	24.940	925,200
2023-10-12	24.960	25.340	24.580	25.000	24.860	1,161,100
2023-10-11	25.200	25.710	25.070	25.360	25.218	2,162,800
2023-10-10	24.240	25.780	23.750	25.380	25.238	8,566,400
2023-10-09	23.900	24.190	23.530	23.700	23.567	881,800
2023-10-06	24.350	24.350	22.970	23.650	23.518	1,419,800
2023-10-05	24.480	24.500	23.760	24.180	24.045	1,321,900
2023-10-04	24.450	25.180	24.330	24.480	24.343	1,293,500
2023-10-03	24.810	24.900	24.010	24.210	24.074	953,800
2023-10-02	25.250	25.960	24.510	24.800	24.661	2,763,700
2023-09-29	26.400	26.400	24.820	25.250	25.109	1,534,300
2023-09-28	25.380	26.520	25.350	25.890	25.745	3,391,700

← NewerPage 13 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.