LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	15.210	15.900	15.150	15.580	15.430	6,982,000
2023-04-07	15.040	15.680	14.890	15.080	14.935	5,823,600
2023-04-06	15.350	15.350	14.610	15.010	14.866	3,634,300
2023-04-05	16.850	17.380	15.020	15.200	15.054	23,195,400
2023-04-04	12.180	16.870	12.130	16.800	16.639	162,163,300
2023-04-03	11.990	12.240	11.900	12.100	11.984	2,803,100
2023-03-31	12.030	12.110	11.770	11.850	11.736	2,924,800
2023-03-30	12.080	12.300	11.850	11.960	11.845	3,492,100
2023-03-29	12.340	12.400	11.750	12.100	11.984	6,980,900
2023-03-28	12.640	12.880	12.100	12.360	12.241	10,508,900
2023-03-27	11.730	12.480	11.670	12.400	12.281	22,514,200
2023-03-24	11.500	11.900	11.490	11.600	11.489	6,489,800
2023-03-23	11.210	11.700	11.170	11.500	11.390	6,902,900
2023-03-22	11.050	11.250	11.030	11.170	11.063	2,557,600
2023-03-21	11.040	11.210	11.010	11.060	10.954	4,035,500
2023-03-20	11.060	11.200	10.980	11.040	10.934	1,935,800
2023-03-17	11.110	11.190	11.000	11.050	10.944	1,726,800
2023-03-16	10.950	11.250	10.950	11.100	10.993	2,897,800
2023-03-15	11.200	11.210	10.900	10.960	10.855	1,222,300
2023-03-14	11.260	11.290	11.010	11.130	11.023	1,384,000
2023-03-13	11.430	11.430	11.010	11.260	11.152	2,202,600
2023-03-10	11.450	11.460	11.210	11.270	11.162	1,363,300
2023-03-09	11.240	11.840	11.180	11.370	11.261	9,645,800
2023-03-07	11.280	11.310	11.080	11.190	11.083	1,243,900
2023-03-06	11.200	11.410	11.040	11.260	11.152	3,566,700
2023-03-03	10.840	11.130	10.840	11.030	10.924	1,820,100
2023-03-02	11.230	11.230	10.790	10.930	10.825	3,052,500
2023-03-01	11.110	11.330	11.110	11.230	11.122	2,848,700
2023-02-28	11.060	11.310	10.960	11.160	11.053	3,570,000
2023-02-27	10.850	11.400	10.810	10.930	10.825	6,726,700
2023-02-24	10.700	10.890	10.700	10.800	10.696	886,100
2023-02-22	10.790	11.200	10.730	10.770	10.667	2,242,200
2023-02-21	10.840	10.990	10.570	10.790	10.686	3,799,400
2023-02-20	10.550	11.150	10.330	10.790	10.686	13,541,200
2023-02-17	10.580	10.890	10.360	10.410	10.310	4,008,700
2023-02-16	10.300	11.260	10.230	10.490	10.389	6,937,900
2023-02-15	11.200	11.200	10.220	10.300	10.201	4,462,800
2023-02-14	11.600	11.600	11.000	11.200	11.093	4,140,400
2023-02-13	11.470	11.730	11.220	11.490	11.380	3,591,800
2023-02-10	11.590	12.300	11.300	11.390	11.281	10,267,600
2023-02-09	11.310	12.880	11.200	11.600	11.489	41,657,100
2023-02-08	11.280	11.550	11.000	11.310	11.201	11,032,300
2023-02-07	10.750	11.790	10.740	11.230	11.122	34,370,700
2023-02-06	10.690	10.920	10.620	10.730	10.627	3,234,600
2023-02-03	10.630	11.190	10.530	10.620	10.518	17,512,700
2023-02-02	10.500	10.690	10.170	10.620	10.518	3,932,000
2023-02-01	10.730	10.740	10.420	10.580	10.478	4,540,300
2023-01-31	10.510	10.900	10.430	10.550	10.449	5,449,700
2023-01-30	10.560	10.570	10.370	10.500	10.399	1,993,400
2023-01-27	10.450	10.500	10.200	10.420	10.320	3,348,800
2023-01-26	10.730	10.730	10.190	10.520	10.419	4,174,300
2023-01-25	10.680	11.190	10.580	10.660	10.558	12,243,800
2023-01-24	10.530	10.780	10.420	10.570	10.469	6,801,800
2023-01-23	10.310	10.920	10.230	10.460	10.360	15,098,900
2023-01-20	10.260	10.820	10.030	10.180	10.082	18,335,900
2023-01-19	10.600	10.750	10.020	10.210	10.112	9,780,400
2023-01-18	9.820	11.520	9.610	10.550	10.449	102,521,900
2023-01-17	10.300	10.300	9.560	9.920	9.825	3,368,500
2023-01-16	10.280	10.460	10.110	10.170	10.072	4,901,400
2023-01-13	10.070	10.800	10.010	10.150	10.053	20,991,400

← NewerPage 16 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.