LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.880	16.090	15.490	15.610	15.523	1,193,300
2023-07-05	15.300	15.980	15.210	15.870	15.781	2,894,500
2023-07-04	15.100	15.380	15.010	15.240	15.155	1,305,300
2023-07-03	15.200	15.260	14.880	15.030	14.946	548,500
2023-06-30	14.930	15.060	14.890	14.920	14.836	387,900
2023-06-29	14.980	15.350	14.880	14.950	14.866	1,057,000
2023-06-28	14.900	15.400	14.710	14.980	14.896	1,372,000
2023-06-27	14.900	14.900	14.520	14.840	14.757	391,000
2023-06-26	14.650	14.740	14.410	14.620	14.480	663,400
2023-06-23	14.830	14.880	14.510	14.750	14.608	756,700
2023-06-22	15.070	15.080	14.650	14.830	14.688	895,600
2023-06-21	15.140	15.150	15.000	15.030	14.886	614,400
2023-06-20	15.430	15.430	14.890	15.090	14.945	1,077,500
2023-06-19	15.020	15.880	15.010	15.240	15.094	4,363,500
2023-06-16	14.950	15.350	14.860	15.020	14.876	2,025,200
2023-06-15	15.050	15.100	14.710	14.910	14.767	732,200
2023-06-14	14.620	15.180	14.620	15.030	14.886	1,987,800
2023-06-13	14.420	14.760	14.420	14.610	14.470	753,300
2023-06-09	14.410	14.630	14.380	14.400	14.262	475,600
2023-06-08	14.560	14.630	14.230	14.410	14.272	558,100
2023-06-07	14.450	14.800	14.420	14.520	14.381	485,800
2023-06-06	14.650	14.650	13.910	14.400	14.262	714,100
2023-06-05	14.550	14.990	14.360	14.630	14.490	929,200
2023-06-02	14.400	14.720	14.400	14.510	14.371	535,300
2023-06-01	14.600	14.900	14.450	14.460	14.321	446,200
2023-05-31	14.700	14.720	14.230	14.720	14.579	891,100
2023-05-30	15.100	15.210	14.520	14.700	14.559	1,824,800
2023-05-29	14.530	15.400	14.430	15.150	15.005	3,888,300
2023-05-26	14.540	14.640	14.310	14.510	14.371	948,100
2023-05-25	14.120	14.630	14.090	14.500	14.361	1,256,300
2023-05-24	14.100	14.170	13.900	14.060	13.925	476,100
2023-05-23	14.300	14.410	13.500	13.990	13.856	2,483,000
2023-05-22	14.400	14.800	14.250	14.300	14.163	1,253,100
2023-05-19	14.710	14.710	14.270	14.350	14.212	1,682,800
2023-05-18	15.080	15.100	14.700	14.720	14.579	1,212,500
2023-05-17	15.200	15.340	14.800	15.060	14.915	1,609,500
2023-05-16	15.400	15.530	15.070	15.210	15.064	2,927,100
2023-05-15	15.300	15.720	15.160	15.380	15.232	2,911,200
2023-05-12	15.420	15.590	15.160	15.300	15.153	1,582,200
2023-05-11	15.110	15.640	15.030	15.640	15.490	3,051,500
2023-05-10	14.790	15.170	14.410	15.090	14.945	1,042,700
2023-05-08	14.700	15.000	14.600	14.700	14.559	471,600
2023-05-05	15.340	15.600	14.500	14.610	14.470	2,626,600
2023-05-04	14.490	15.150	14.470	14.930	14.787	1,714,200
2023-05-03	15.150	15.230	14.240	14.710	14.569	2,787,400
2023-05-02	16.150	16.670	13.670	15.150	15.005	4,882,600
2023-04-28	16.500	16.520	15.750	16.070	15.916	2,253,000
2023-04-27	16.470	16.750	16.300	16.450	16.292	1,973,300
2023-04-26	16.340	17.270	16.200	16.300	16.144	8,694,900
2023-04-25	16.250	16.400	16.060	16.260	16.104	1,720,500
2023-04-24	15.900	16.490	15.770	16.130	15.975	3,299,500
2023-04-21	15.960	15.960	15.720	15.720	15.569	538,200
2023-04-20	15.800	16.080	15.400	15.740	15.589	3,572,000
2023-04-19	16.470	16.470	15.690	16.000	15.846	3,593,700
2023-04-18	16.560	16.630	16.250	16.400	16.243	1,999,500
2023-04-17	16.800	17.370	16.260	16.510	16.352	12,363,500
2023-04-14	16.700	17.010	15.750	16.060	15.906	14,396,300
2023-04-13	15.730	16.310	15.300	16.310	16.153	9,803,300
2023-04-12	15.200	15.780	15.200	15.730	15.579	6,615,800
2023-04-11	15.680	15.840	15.110	15.200	15.054	3,477,200

← NewerPage 15 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.