LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.070	16.110	15.410	15.710	15.710	901,600
2025-08-13	16.440	16.600	16.040	16.190	16.190	511,700
2025-08-12	16.430	16.720	15.400	16.030	16.030	2,288,000
2025-08-11	15.050	17.000	15.040	16.380	16.380	4,795,100
2025-08-08	14.790	15.050	14.720	14.970	14.970	657,800
2025-08-07	14.920	15.250	14.490	14.660	14.660	727,600
2025-08-06	14.750	15.000	14.380	14.600	14.600	841,700
2025-08-05	14.470	15.490	14.110	14.520	14.520	2,542,600
2025-08-04	14.270	14.490	14.100	14.390	14.390	268,800
2025-08-01	14.390	14.390	13.820	14.120	14.120	539,000
2025-07-31	14.300	14.450	13.910	14.270	14.270	378,800
2025-07-30	14.390	14.690	13.510	13.870	13.870	1,088,100
2025-07-29	14.990	15.030	14.060	14.240	14.240	1,250,400
2025-07-28	13.860	15.620	13.630	14.890	14.890	3,035,000
2025-07-25	13.470	13.720	13.360	13.610	13.610	191,500
2025-07-24	13.520	14.090	13.270	13.840	13.840	946,300
2025-07-23	13.540	13.680	13.470	13.630	13.630	258,400
2025-07-22	13.670	13.690	13.430	13.600	13.600	115,100
2025-07-21	13.750	13.850	13.430	13.520	13.520	402,200
2025-07-18	13.630	13.760	13.490	13.730	13.730	182,100
2025-07-17	12.910	13.800	12.820	13.400	13.400	842,800
2025-07-16	12.910	13.070	12.800	12.860	12.860	84,100
2025-07-15	12.680	12.960	12.640	12.700	12.700	232,100
2025-07-14	12.860	13.050	12.100	12.500	12.500	691,400
2025-07-11	13.160	13.160	12.830	12.900	12.900	110,600
2025-07-10	13.080	13.210	12.900	13.030	13.030	169,300
2025-07-09	13.230	13.310	13.000	13.010	13.010	247,700
2025-07-08	13.240	13.310	13.000	13.180	13.180	301,800
2025-07-07	13.620	13.760	13.100	13.260	13.260	313,800
2025-07-04	13.340	13.770	13.220	13.650	13.650	677,900
2025-07-03	13.170	13.250	13.020	13.160	13.160	449,100
2025-07-02	13.490	13.780	13.370	13.470	13.470	243,000
2025-07-01	13.490	13.600	13.270	13.490	13.490	406,700
2025-06-30	13.290	13.400	13.170	13.340	13.340	129,400
2025-06-27	13.290	13.290	13.110	13.120	13.120	160,700
2025-06-26	13.190	13.330	13.040	13.210	13.210	128,900
2025-06-25	13.060	13.280	13.060	13.210	13.210	182,700
2025-06-24	13.180	13.180	12.960	13.040	13.040	102,800
2025-06-23	13.210	13.210	13.020	13.050	13.050	108,100
2025-06-20	13.540	13.540	13.200	13.220	13.220	158,300
2025-06-19	13.830	13.830	13.310	13.410	13.410	134,400
2025-06-18	13.400	13.940	13.400	13.580	13.580	338,000
2025-06-17	13.420	13.520	13.420	13.440	13.440	77,700
2025-06-16	13.570	13.670	13.430	13.470	13.470	159,800
2025-06-13	13.290	13.680	13.100	13.560	13.560	276,300
2025-06-11	13.020	13.120	13.020	13.090	13.090	65,300
2025-06-10	13.190	13.260	12.860	13.090	13.090	186,800
2025-06-09	13.600	13.600	13.030	13.030	13.030	185,700
2025-06-06	13.920	14.150	13.570	13.600	13.600	310,200
2025-06-05	13.760	14.050	13.760	13.950	13.950	265,200
2025-06-04	13.540	13.880	13.540	13.690	13.690	183,100
2025-06-03	13.330	13.690	13.330	13.520	13.520	353,300
2025-06-02	13.200	13.390	13.110	13.350	13.350	186,100
2025-05-30	13.230	13.320	13.120	13.260	13.260	138,700
2025-05-29	13.290	13.370	13.150	13.250	13.250	152,800
2025-05-28	13.180	13.300	13.100	13.190	13.190	132,200
2025-05-27	13.030	13.210	12.890	12.940	12.940	119,700
2025-05-26	13.000	13.000	12.800	12.870	12.870	172,100
2025-05-23	13.210	13.220	13.010	13.170	13.170	210,900
2025-05-22	13.570	13.570	12.930	13.200	13.200	571,600

← NewerPage 6 of 22 · 1,270 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.