LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	6.700	6.740	6.660	6.740	6.326	312,500
2022-07-25	6.700	6.750	6.620	6.670	6.261	278,100
2022-07-22	6.790	6.790	6.660	6.710	6.298	110,600
2022-07-21	6.760	6.820	6.700	6.710	6.298	132,200
2022-07-20	6.820	6.870	6.720	6.740	6.326	266,900
2022-07-19	6.760	6.850	6.630	6.720	6.307	436,100
2022-07-18	6.910	6.980	6.720	6.780	6.364	326,000
2022-07-15	6.770	6.850	6.720	6.830	6.411	180,300
2022-07-14	6.850	6.870	6.730	6.760	6.345	140,900
2022-07-13	6.740	6.890	6.710	6.720	6.307	142,000
2022-07-12	6.980	6.980	6.710	6.830	6.411	428,200
2022-07-11	6.860	6.970	6.820	6.900	6.476	371,100
2022-07-08	6.860	7.070	6.850	6.900	6.476	307,700
2022-07-07	7.150	7.150	6.790	7.000	6.570	760,900
2022-07-06	7.030	7.190	6.850	6.940	6.514	336,400
2022-07-05	6.830	7.500	6.800	7.060	6.627	1,375,200
2022-07-04	6.860	7.090	6.800	6.880	6.458	342,600
2022-07-01	6.900	7.070	6.880	6.980	6.551	320,200
2022-06-30	7.010	7.140	6.860	6.920	6.495	454,500
2022-06-29	7.340	7.440	7.000	7.080	6.645	596,200
2022-06-28	7.600	7.600	7.310	7.340	6.889	293,400
2022-06-27	7.270	7.680	7.170	7.430	6.974	1,078,000
2022-06-24	6.890	7.570	6.890	7.160	6.720	1,660,400
2022-06-23	6.810	7.000	6.810	6.940	6.514	315,300
2022-06-22	6.900	6.900	6.800	6.820	6.401	118,500
2022-06-21	6.900	6.910	6.800	6.850	6.429	220,200
2022-06-20	6.800	6.910	6.790	6.850	6.429	406,200
2022-06-17	6.940	6.940	6.790	6.830	6.411	219,700
2022-06-16	6.800	6.900	6.750	6.870	6.448	224,100
2022-06-15	6.760	6.860	6.710	6.780	6.364	170,300
2022-06-14	6.810	6.890	6.700	6.760	6.345	283,200
2022-06-10	6.880	6.970	6.840	6.840	6.420	326,800
2022-06-09	6.820	7.000	6.820	6.880	6.131	408,900
2022-06-08	7.350	7.460	7.020	7.170	6.390	791,700
2022-06-07	7.420	7.560	6.970	7.350	6.550	1,040,300
2022-06-06	7.690	7.690	7.330	7.430	6.621	471,200
2022-06-03	7.690	7.690	7.440	7.490	6.675	509,400
2022-06-02	7.620	7.670	7.530	7.560	6.737	293,200
2022-06-01	7.590	7.670	7.400	7.600	6.773	338,300
2022-05-31	7.720	7.720	7.500	7.520	6.701	284,800
2022-05-30	7.870	7.870	7.650	7.690	6.853	456,800
2022-05-27	7.700	7.920	7.660	7.820	6.969	452,800
2022-05-26	7.950	7.980	7.700	7.790	6.942	600,200
2022-05-25	7.570	8.000	7.560	7.910	7.049	726,600
2022-05-24	7.690	7.690	7.440	7.630	6.799	368,000
2022-05-23	7.900	7.920	7.510	7.620	6.791	558,100
2022-05-20	7.860	8.300	7.750	7.850	6.995	1,043,600
2022-05-19	7.400	8.090	7.400	7.930	7.067	514,700
2022-05-18	8.270	8.330	8.000	8.100	7.218	707,700
2022-05-17	7.930	8.400	7.870	8.250	7.352	1,916,500
2022-05-16	7.820	7.960	7.670	7.830	6.978	503,500
2022-05-13	7.770	8.020	7.420	7.740	6.897	970,800
2022-05-12	8.340	8.340	7.640	7.890	7.031	1,216,400
2022-05-11	8.230	8.360	8.110	8.200	7.307	837,800
2022-05-06	8.110	8.680	8.040	8.110	7.227	5,121,600
2022-05-05	7.760	8.590	7.670	8.110	7.227	4,105,800
2022-05-04	7.450	8.000	7.330	7.670	6.835	2,901,800
2022-04-29	7.360	7.690	7.310	7.450	6.639	1,037,600
2022-04-28	7.350	7.600	7.200	7.400	6.594	546,000
2022-04-27	7.340	7.750	7.310	7.440	6.630	658,500

← NewerPage 19 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.