LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	7.200	7.700	7.200	7.400	6.594	925,000
2022-04-25	7.200	7.590	7.000	7.230	6.443	782,200
2022-04-22	7.700	7.770	7.200	7.320	6.523	625,100
2022-04-21	7.890	8.160	7.500	7.600	6.773	666,400
2022-04-20	7.570	8.300	7.560	7.780	6.933	1,743,000
2022-04-19	7.180	8.490	7.060	7.530	6.710	5,196,200
2022-04-18	7.400	7.620	7.030	7.180	6.398	2,273,700
2022-04-15	7.030	7.250	6.800	7.040	6.274	1,325,200
2022-04-14	7.100	8.590	6.880	6.940	6.185	6,410,900
2022-04-13	6.920	7.510	6.920	7.120	6.345	511,500
2022-04-12	7.400	7.590	6.590	7.060	6.291	831,700
2022-04-11	7.660	7.720	7.110	7.210	6.425	311,900
2022-04-08	7.740	7.790	7.400	7.600	6.773	415,600
2022-04-07	7.810	8.060	7.660	7.740	6.897	588,100
2022-04-06	7.990	8.000	7.040	7.830	6.978	669,100
2022-04-05	8.060	8.690	7.560	7.790	6.942	2,479,700
2022-04-04	7.540	8.000	7.350	7.910	7.049	1,041,800
2022-04-01	7.300	7.700	7.300	7.520	6.701	526,300
2022-03-31	6.900	7.500	6.670	7.400	6.594	1,001,700
2022-03-30	6.350	6.800	6.000	6.660	5.935	279,500
2022-03-29	6.210	6.800	6.010	6.320	5.632	422,700
2022-03-28	6.210	6.440	5.070	6.210	5.534	521,700
2022-03-25	6.430	6.430	6.430	6.430	5.730	0
2022-03-24	6.430	6.430	6.430	6.430	5.730	0
2022-03-23	6.430	6.430	6.430	6.430	5.730	0
2022-03-22	6.430	6.430	6.430	6.430	5.730	0
2022-03-21	6.430	6.430	6.430	6.430	5.730	0
2022-03-18	6.430	6.430	6.430	6.430	5.730	0
2022-03-17	6.430	6.430	6.430	6.430	5.730	0
2022-03-16	6.430	6.430	6.430	6.430	5.730	0
2022-03-15	6.430	6.430	6.430	6.430	5.730	0
2022-03-14	6.430	6.430	6.430	6.430	5.730	0
2022-03-11	6.430	6.430	6.430	6.430	5.730	0
2022-03-10	6.430	6.430	6.430	6.430	5.730	0
2022-03-09	6.430	6.430	6.430	6.430	5.730	0
2022-03-04	6.430	6.430	6.430	6.430	5.730	0
2022-03-03	6.430	6.430	6.430	6.430	5.730	0
2022-03-02	6.430	6.430	6.430	6.430	5.730	0
2022-03-01	6.430	6.430	6.430	6.430	5.730	0
2022-02-28	6.430	6.430	6.430	6.430	5.730	0
2022-02-25	5.340	6.990	5.330	6.410	5.712	671,100
2022-02-24	6.010	6.200	4.210	5.200	4.634	1,361,300
2022-02-23	7.050	7.050	7.050	7.050	6.283	0
2022-02-22	6.630	7.170	5.800	7.050	6.283	950,500
2022-02-21	7.770	7.980	6.500	6.750	6.015	1,465,500
2022-02-18	7.820	8.040	7.700	7.750	6.906	326,900
2022-02-17	8.040	8.130	7.810	7.850	6.995	287,100
2022-02-16	8.170	8.280	7.910	7.920	7.058	371,300
2022-02-15	8.100	8.190	7.900	8.010	7.138	243,200
2022-02-14	8.300	8.400	7.770	7.920	7.058	642,300
2022-02-11	8.250	8.600	7.910	8.350	7.441	1,036,300
2022-02-10	7.990	8.300	7.990	8.120	7.236	311,100
2022-02-09	7.760	8.130	7.760	8.060	7.183	222,700
2022-02-08	7.800	7.940	7.800	7.840	6.987	106,300
2022-02-07	8.130	8.130	7.750	7.770	6.924	148,200
2022-02-04	8.040	8.040	7.890	7.910	7.049	112,200
2022-02-03	7.770	8.190	7.770	7.920	7.058	172,800
2022-02-02	8.010	8.030	7.800	7.890	7.031	133,800
2022-02-01	8.110	8.130	7.940	7.990	7.120	148,400
2022-01-31	7.950	8.300	7.850	8.000	7.129	370,800

← NewerPage 20 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.