LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	12.250	12.360	9.780	9.910	9.815	54,280,800
2023-01-11	8.700	12.030	8.550	12.030	11.915	151,838,100
2023-01-10	8.710	8.720	8.480	8.600	8.517	2,515,700
2023-01-09	8.500	8.980	8.430	8.570	8.488	6,949,200
2023-01-06	8.530	8.550	8.350	8.480	7.959	1,835,200
2023-01-05	8.340	8.640	8.260	8.520	7.997	4,282,800
2023-01-04	8.940	8.990	8.600	8.670	8.138	5,382,200
2023-01-03	8.610	9.140	8.460	8.780	8.241	12,376,300
2022-12-30	8.900	8.900	8.410	8.520	7.997	5,157,200
2022-12-29	8.990	9.170	8.720	8.790	8.250	5,188,800
2022-12-28	9.190	9.190	8.600	8.820	8.279	6,370,900
2022-12-27	9.430	9.650	9.000	9.160	8.598	8,406,800
2022-12-26	9.310	9.990	8.810	9.250	8.682	30,026,400
2022-12-23	8.530	10.690	8.330	9.060	8.504	61,093,500
2022-12-22	10.090	10.400	8.560	8.610	8.081	28,491,000
2022-12-21	11.750	12.200	9.680	10.170	9.546	47,077,900
2022-12-20	12.280	13.340	10.780	11.500	10.794	65,874,200
2022-12-19	9.890	12.300	9.020	11.700	10.982	115,413,800
2022-12-16	10.960	13.600	9.220	9.610	9.020	151,206,500
2022-12-15	7.110	9.960	7.030	9.960	9.349	107,750,500
2022-12-14	6.750	7.460	6.650	7.120	6.683	8,075,000
2022-12-13	6.560	6.940	6.560	6.750	6.336	2,571,900
2022-12-12	6.700	6.700	6.520	6.580	6.176	1,091,500
2022-12-09	6.760	6.760	6.610	6.670	6.261	494,300
2022-12-08	6.790	6.890	6.670	6.700	6.289	650,400
2022-12-07	6.830	6.830	6.590	6.800	6.383	836,800
2022-12-06	6.950	6.990	6.700	6.780	6.364	1,725,000
2022-12-05	6.900	7.100	6.860	6.940	6.514	2,342,200
2022-12-02	7.000	7.590	6.820	6.850	6.429	7,441,900
2022-12-01	6.930	7.100	6.860	6.970	6.542	1,506,800
2022-11-30	7.390	7.430	6.760	6.990	6.561	9,091,300
2022-11-29	7.890	7.970	7.000	7.320	6.871	5,124,000
2022-11-28	8.100	8.260	7.300	7.740	7.265	13,794,100
2022-11-25	6.700	8.880	6.660	8.040	7.546	36,793,200
2022-11-24	6.270	6.650	6.270	6.600	6.195	2,808,000
2022-11-23	6.300	6.380	6.130	6.280	5.894	535,000
2022-11-22	6.280	6.350	6.210	6.310	5.923	204,500
2022-11-21	6.340	6.430	6.280	6.280	5.894	301,000
2022-11-18	6.410	6.450	6.310	6.340	5.951	298,400
2022-11-17	6.360	6.590	6.360	6.450	6.054	431,100
2022-11-16	6.390	6.410	6.360	6.370	5.979	182,700
2022-11-15	6.360	6.690	6.320	6.410	6.016	1,134,400
2022-11-14	6.350	6.350	6.260	6.310	5.923	410,400
2022-11-11	6.370	6.400	6.300	6.320	5.932	143,400
2022-11-10	6.390	6.470	6.340	6.360	5.970	179,900
2022-11-09	6.490	6.490	6.400	6.400	6.007	82,600
2022-11-08	6.490	6.520	6.410	6.470	6.073	398,100
2022-11-07	6.500	6.530	6.300	6.440	6.045	281,600
2022-11-03	6.460	6.640	6.320	6.410	6.016	419,900
2022-11-02	6.600	6.800	6.400	6.590	6.185	1,096,300
2022-11-01	6.180	6.700	6.180	6.560	6.157	1,763,700
2022-10-31	6.070	6.280	6.070	6.180	5.801	360,300
2022-10-28	6.230	6.230	6.100	6.180	5.801	287,400
2022-10-27	6.100	6.280	6.020	6.190	5.810	836,000
2022-10-26	6.260	6.260	6.000	6.080	5.707	497,100
2022-10-25	5.980	6.580	5.950	6.150	5.772	2,163,300
2022-10-24	5.860	6.030	5.830	5.950	5.585	200,200
2022-10-21	5.980	5.990	5.910	5.920	5.557	242,100
2022-10-20	5.860	5.980	5.850	5.960	5.594	131,100
2022-10-19	5.980	5.990	5.830	5.910	5.547	175,300

← NewerPage 17 of 22 · 1,273 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.