LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.950	7.960	7.750	7.850	6.995	190,100
2022-01-27	7.690	8.000	7.610	7.870	7.013	747,300
2022-01-26	7.680	7.800	7.590	7.710	6.871	236,800
2022-01-25	7.520	7.850	7.510	7.680	6.844	365,500
2022-01-24	8.370	8.370	7.350	7.570	6.746	397,300
2022-01-21	7.930	8.030	7.840	7.890	7.031	135,800
2022-01-20	8.080	8.450	7.800	8.030	7.156	187,100
2022-01-19	7.930	8.180	7.420	8.010	7.138	429,000
2022-01-18	8.370	8.370	7.560	7.720	6.880	378,800
2022-01-17	8.390	8.500	7.960	8.040	7.165	396,100
2022-01-14	8.500	8.500	7.960	8.220	7.325	439,900
2022-01-13	8.630	8.710	8.350	8.380	7.468	285,300
2022-01-12	8.600	8.710	8.560	8.630	7.691	293,900
2022-01-11	8.750	8.900	8.510	8.610	7.673	148,600
2022-01-10	8.400	8.750	8.360	8.630	7.691	614,100
2022-01-07	8.350	8.350	8.350	8.350	7.441	0
2022-01-06	8.570	8.570	8.340	8.350	7.441	177,000
2022-01-05	8.600	8.650	8.500	8.520	7.593	215,400
2022-01-04	8.790	8.790	8.350	8.560	7.628	715,500
2022-01-03	8.300	8.770	8.300	8.660	7.717	743,500
2021-12-30	8.410	8.470	8.270	8.340	7.432	367,800
2021-12-29	8.540	8.580	8.220	8.310	7.405	381,700
2021-12-28	8.720	8.840	8.450	8.540	7.610	836,400
2021-12-27	8.590	8.960	8.510	8.540	7.610	765,300
2021-12-24	8.270	9.150	8.050	8.590	7.655	3,180,200
2021-12-23	8.230	9.360	8.020	8.140	7.254	4,477,600
2021-12-22	7.800	8.760	7.630	8.100	7.218	2,857,800
2021-12-21	7.720	7.890	7.530	7.730	6.889	453,900
2021-12-20	8.020	8.030	7.620	7.670	6.835	347,700
2021-12-17	8.200	8.200	7.920	7.990	7.120	128,600
2021-12-16	8.180	8.340	7.960	8.130	7.245	571,200
2021-12-15	7.630	8.250	7.570	7.900	7.040	944,000
2021-12-14	7.780	7.980	7.500	7.600	6.773	647,700
2021-12-13	8.080	8.300	7.720	7.780	6.933	664,700
2021-12-10	8.400	8.400	7.930	8.100	7.218	401,000
2021-12-09	8.370	8.430	8.070	8.140	7.254	356,600
2021-12-08	8.810	9.150	8.300	8.370	7.459	922,200
2021-12-07	8.380	8.750	8.370	8.680	7.735	503,000
2021-12-06	8.850	8.860	8.250	8.410	7.495	521,500
2021-12-03	8.780	9.370	8.670	8.800	7.842	940,800
2021-12-02	8.790	8.960	8.510	8.610	7.673	320,100
2021-12-01	8.810	8.980	8.620	8.790	7.833	317,500
2021-11-30	9.060	9.190	8.770	8.810	7.851	555,400
2021-11-29	9.350	9.400	9.000	9.050	8.065	431,500
2021-11-26	9.600	9.600	9.020	9.090	8.101	763,400
2021-11-25	9.260	10.100	9.260	9.670	8.617	1,704,600
2021-11-24	9.300	9.720	9.110	9.250	8.243	299,000
2021-11-23	9.130	10.000	8.500	9.320	8.305	1,375,600
2021-11-22	9.120	9.330	8.840	8.940	7.967	766,200
2021-11-19	9.420	9.880	9.000	9.200	8.199	1,161,300
2021-11-18	9.390	9.440	9.170	9.270	8.261	611,900
2021-11-17	9.450	9.560	9.260	9.310	8.297	423,800
2021-11-16	9.790	9.800	9.300	9.420	8.395	739,200
2021-11-15	9.700	10.120	9.250	9.520	8.484	1,185,300
2021-11-12	9.300	10.250	9.100	9.720	8.662	3,831,700
2021-11-11	9.520	9.620	9.000	9.110	8.118	1,731,300
2021-11-10	9.930	9.970	9.360	9.510	8.475	1,527,100
2021-11-09	10.040	10.290	9.820	9.920	8.840	1,527,100
2021-11-08	10.100	10.500	9.850	9.990	8.903	1,620,600
2021-11-05	10.360	10.460	9.840	10.050	8.956	1,659,900

← NewerPage 21 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.