LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	25.380	26.520	25.350	25.890	25.745	3,391,700
2023-09-27	24.480	25.490	24.480	25.350	25.208	1,563,700
2023-09-26	24.560	24.770	24.020	24.560	24.422	1,031,600
2023-09-25	24.520	25.660	24.010	24.600	24.462	3,068,400
2023-09-22	23.180	24.490	22.240	24.000	23.866	2,202,800
2023-09-21	23.190	24.100	22.500	22.910	22.782	1,962,500
2023-09-20	25.340	26.270	22.060	23.630	23.498	6,970,500
2023-09-19	27.890	27.890	24.350	25.350	25.208	5,671,300
2023-09-18	29.000	29.000	26.500	27.150	26.998	5,201,100
2023-09-15	25.540	27.770	24.570	26.920	26.769	3,595,100
2023-09-14	28.320	28.320	21.200	25.510	25.367	7,705,200
2023-09-13	29.270	29.620	27.950	28.240	28.082	1,517,800
2023-09-12	28.740	29.930	27.890	29.070	28.907	2,547,100
2023-09-11	28.570	29.520	27.330	28.570	28.410	2,942,600
2023-09-08	28.310	30.700	27.250	28.570	28.410	5,300,700
2023-09-07	30.000	32.700	27.050	28.260	28.102	20,023,100
2023-09-06	30.000	30.400	28.800	29.830	29.663	4,737,400
2023-09-05	28.900	31.280	28.520	29.840	29.673	11,556,200
2023-09-04	28.780	29.800	28.410	28.720	28.559	4,767,200
2023-09-01	29.230	29.230	28.100	28.600	28.440	2,224,100
2023-08-31	27.780	29.220	27.780	28.960	28.798	5,568,300
2023-08-30	28.560	28.790	27.670	27.950	27.793	3,332,700
2023-08-29	28.910	29.000	28.020	28.460	28.301	2,445,900
2023-08-28	29.400	29.500	28.500	28.900	28.738	3,967,200
2023-08-25	29.100	29.780	28.400	28.920	28.758	7,471,600
2023-08-24	28.600	28.820	27.160	28.680	28.519	3,367,700
2023-08-23	28.460	29.900	28.000	28.600	28.440	11,861,700
2023-08-22	26.550	29.280	26.510	28.370	28.211	20,486,500
2023-08-21	25.700	26.580	25.700	26.200	26.053	3,510,600
2023-08-18	25.100	26.300	24.760	25.620	25.477	3,561,200
2023-08-17	24.920	25.490	23.910	24.990	24.850	1,961,700
2023-08-16	24.990	26.620	23.910	24.800	24.661	5,164,600
2023-08-15	25.170	25.780	23.840	24.990	24.850	2,973,000
2023-08-14	25.050	26.790	23.600	25.090	24.950	7,047,100
2023-08-11	25.070	26.880	23.550	25.740	25.596	14,490,700
2023-08-10	23.000	28.360	22.500	25.400	25.258	64,246,100
2023-08-09	21.170	22.340	20.200	22.010	21.887	10,616,500
2023-08-08	21.410	21.640	20.020	21.040	20.922	8,176,600
2023-08-07	21.200	22.800	20.710	20.810	20.693	11,209,600
2023-08-04	21.130	21.620	20.000	20.470	20.355	4,178,100
2023-08-03	20.630	22.000	20.630	21.540	21.419	6,128,900
2023-08-02	20.500	21.760	19.900	20.670	20.554	11,806,800
2023-08-01	19.570	19.860	19.210	19.850	19.739	2,956,300
2023-07-31	18.790	19.890	18.610	19.560	19.450	7,031,400
2023-07-28	18.430	19.180	18.070	18.710	18.605	4,553,400
2023-07-27	18.610	18.610	18.080	18.320	18.217	892,300
2023-07-26	18.400	18.750	18.150	18.320	18.217	1,678,500
2023-07-25	18.560	18.740	18.120	18.120	18.019	1,901,800
2023-07-24	17.600	18.790	17.600	18.500	18.396	2,737,200
2023-07-21	17.520	18.420	17.300	18.000	17.899	4,629,700
2023-07-20	18.400	18.450	17.110	17.520	17.422	8,153,100
2023-07-19	15.670	20.290	15.670	18.790	18.685	65,233,400
2023-07-18	15.340	15.660	15.340	15.650	15.562	1,661,100
2023-07-17	15.230	15.510	15.180	15.340	15.254	1,167,300
2023-07-14	15.390	15.390	15.050	15.280	15.194	706,700
2023-07-13	15.700	15.700	15.130	15.300	15.214	2,110,500
2023-07-12	15.600	15.660	15.000	15.570	15.483	1,509,100
2023-07-11	15.670	15.980	15.300	15.560	15.473	1,586,800
2023-07-10	15.700	15.860	15.560	15.660	15.572	849,000
2023-07-07	15.650	15.730	15.500	15.670	15.582	327,900

← NewerPage 14 of 22 · 1,271 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.