LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.160	14.520	14.160	14.280	14.280	241,700
2025-11-06	13.970	14.790	13.870	14.130	14.130	683,000
2025-11-05	13.640	13.970	13.590	13.800	13.800	261,000
2025-11-03	13.550	13.940	13.550	13.660	13.660	54,900
2025-11-01	13.360	13.610	13.360	13.570	13.570	75,400
2025-10-31	13.340	13.720	13.340	13.450	13.450	146,200
2025-10-30	13.370	13.520	13.250	13.440	13.440	124,200
2025-10-29	13.350	13.570	13.220	13.290	13.290	140,900
2025-10-28	13.410	13.860	13.210	13.400	13.400	405,900
2025-10-27	13.690	13.700	13.270	13.490	13.490	140,500
2025-10-24	14.090	14.090	13.420	13.630	13.630	124,600
2025-10-23	13.610	13.880	13.320	13.600	13.600	117,900
2025-10-22	14.130	14.130	13.400	13.790	13.790	290,000
2025-10-21	14.510	14.510	13.500	13.660	13.660	292,800
2025-10-20	14.190	14.800	14.120	14.280	14.280	342,000
2025-10-17	13.900	14.440	13.710	14.200	14.200	546,800
2025-10-16	13.780	14.050	13.270	13.580	13.580	652,200
2025-10-15	12.960	13.870	12.650	13.520	13.520	1,605,200
2025-10-14	13.130	13.160	12.700	12.830	12.830	274,400
2025-10-13	13.490	13.820	13.000	13.130	13.130	779,100
2025-10-10	14.250	14.510	13.200	13.550	13.550	1,536,100
2025-10-09	14.320	14.630	13.450	14.340	14.340	961,400
2025-10-08	14.600	14.970	13.910	13.960	13.960	595,500
2025-10-07	14.470	14.950	14.470	14.750	14.750	391,800
2025-10-06	14.130	14.850	13.760	14.660	14.660	794,300
2025-10-03	14.450	14.740	14.030	14.250	14.250	313,400
2025-10-02	14.880	14.880	14.060	14.220	14.220	385,600
2025-10-01	15.750	15.910	14.530	14.860	14.860	724,700
2025-09-30	14.920	16.000	14.920	15.700	15.700	900,300
2025-09-29	14.550	15.450	14.550	14.900	14.900	772,400
2025-09-26	14.780	14.830	14.490	14.630	14.630	154,400
2025-09-25	14.780	14.940	14.500	14.640	14.640	307,500
2025-09-24	14.320	14.950	13.880	14.710	14.710	760,100
2025-09-23	14.530	14.780	14.100	14.700	14.700	513,300
2025-09-22	14.850	14.850	14.160	14.360	14.360	646,700
2025-09-19	14.990	15.150	14.500	14.870	14.870	481,700
2025-09-18	15.220	15.250	14.910	15.030	15.030	298,300
2025-09-17	15.480	15.610	14.800	15.510	15.510	786,800
2025-09-16	15.800	16.210	15.290	15.510	15.510	494,200
2025-09-15	16.110	16.240	15.690	15.850	15.850	382,700
2025-09-12	16.610	16.660	16.120	16.300	16.300	306,600
2025-09-11	16.660	16.820	16.370	16.580	16.580	258,500
2025-09-10	16.800	17.150	16.490	16.660	16.660	378,500
2025-09-09	16.970	17.060	16.580	16.720	16.720	421,500
2025-09-08	17.220	17.460	16.880	17.000	17.000	721,400
2025-09-05	16.870	17.570	16.870	17.210	17.210	431,700
2025-09-04	17.170	17.360	16.860	16.890	16.890	422,000
2025-09-03	16.450	17.510	16.450	17.120	17.120	1,686,600
2025-09-02	16.650	16.710	16.250	16.320	16.320	388,300
2025-09-01	16.640	17.180	16.550	16.620	16.620	829,900
2025-08-29	16.290	16.960	16.160	16.680	16.680	712,700
2025-08-28	16.950	16.950	15.990	16.660	16.660	1,483,200
2025-08-27	16.060	16.900	15.950	16.700	16.700	1,348,400
2025-08-26	15.600	16.220	15.570	16.020	16.020	1,036,300
2025-08-25	15.450	15.990	15.260	15.350	15.350	707,200
2025-08-22	15.580	15.590	15.230	15.480	15.480	106,700
2025-08-21	15.720	16.000	15.120	15.270	15.270	428,800
2025-08-20	16.190	16.190	15.480	15.680	15.680	436,900
2025-08-19	16.080	16.340	15.900	16.000	16.000	504,100
2025-08-18	15.640	16.480	15.370	16.020	16.020	1,122,400

← NewerPage 5 of 22 · 1,272 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.