LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.570	13.570	12.930	13.200	13.200	571,600
2025-05-21	13.640	13.750	13.470	13.580	13.580	126,200
2025-05-20	13.760	13.760	13.610	13.730	13.730	57,000
2025-05-19	13.600	14.000	13.600	13.760	13.760	209,400
2025-05-16	13.860	13.910	13.560	13.670	13.670	335,000
2025-05-15	13.990	14.090	13.720	13.830	13.830	100,600
2025-05-14	14.070	14.140	13.910	14.040	14.040	81,800
2025-05-13	14.190	14.210	13.850	14.030	14.030	262,600
2025-05-12	14.020	14.260	13.970	14.050	14.050	151,200
2025-05-08	13.810	13.970	13.810	13.870	13.870	45,700
2025-05-07	13.840	13.950	13.650	13.820	13.820	122,500
2025-05-06	13.510	13.880	13.470	13.800	13.800	181,300
2025-05-05	13.750	13.780	13.460	13.550	13.550	251,200
2025-05-02	14.060	14.060	13.600	13.620	13.620	203,300
2025-04-30	14.020	14.140	13.840	14.020	14.020	195,600
2025-04-29	14.300	14.300	14.030	14.070	14.070	161,200
2025-04-28	14.320	14.490	14.190	14.320	14.320	419,600
2025-04-25	14.120	14.390	14.120	14.320	14.320	169,100
2025-04-24	14.020	14.110	14.020	14.040	14.040	158,600
2025-04-23	14.070	14.100	13.860	14.050	14.050	129,000
2025-04-22	14.260	14.270	14.000	14.110	14.110	180,200
2025-04-21	14.050	14.220	14.020	14.120	14.120	305,800
2025-04-18	14.140	14.350	13.880	14.100	14.100	451,900
2025-04-17	14.340	14.390	14.120	14.120	14.120	391,900
2025-04-16	14.170	14.390	13.910	14.340	14.340	179,000
2025-04-15	14.100	14.270	14.100	14.180	14.180	77,600
2025-04-14	14.320	14.530	14.100	14.140	14.140	267,100
2025-04-11	14.530	14.860	14.150	14.310	14.310	701,600
2025-04-10	13.460	15.090	13.460	14.470	14.470	1,459,000
2025-04-09	13.600	13.600	12.710	13.000	13.000	750,500
2025-04-08	13.550	13.990	13.530	13.710	13.710	260,300
2025-04-07	13.330	13.990	12.670	13.250	13.250	1,374,600
2025-04-04	14.450	14.750	13.720	14.070	14.070	858,400
2025-04-03	14.780	14.930	14.450	14.450	14.450	183,100
2025-04-02	14.700	14.990	14.630	14.680	14.680	370,900
2025-04-01	15.000	15.450	14.760	15.000	15.000	794,000
2025-03-31	15.000	15.070	14.440	14.810	14.810	670,800
2025-03-28	15.200	15.480	15.060	15.060	15.060	456,200
2025-03-27	16.110	16.360	15.420	15.540	15.540	813,100
2025-03-26	16.270	16.570	16.110	16.110	16.110	309,300
2025-03-25	16.450	16.530	16.050	16.130	16.130	197,300
2025-03-24	16.800	16.800	16.160	16.230	16.230	368,400
2025-03-21	17.050	17.050	16.540	16.670	16.670	387,600
2025-03-20	17.050	17.080	16.660	16.800	16.800	425,100
2025-03-19	16.850	16.970	16.730	16.910	16.910	195,200
2025-03-18	16.870	17.040	16.840	16.880	16.880	272,200
2025-03-17	17.140	17.140	16.820	16.870	16.870	382,300
2025-03-14	16.140	16.740	16.130	16.650	16.650	515,300
2025-03-13	16.700	16.700	15.950	15.980	15.980	560,300
2025-03-12	16.690	16.990	16.510	16.700	16.700	215,600
2025-03-11	16.480	17.000	16.480	16.840	16.840	257,700
2025-03-10	16.790	16.940	16.720	16.790	16.790	226,800
2025-03-07	16.760	17.160	16.520	16.630	16.630	243,600
2025-03-06	17.320	17.320	16.670	16.880	16.880	378,900
2025-03-05	17.290	17.470	17.110	17.140	17.140	356,700
2025-03-04	16.750	17.600	16.610	17.290	17.290	917,600
2025-03-03	16.400	16.670	16.000	16.500	16.500	658,000
2025-02-28	17.140	17.140	16.150	16.660	16.660	852,800
2025-02-27	17.570	17.700	17.000	17.170	17.170	394,600
2025-02-26	18.100	18.200	17.000	17.510	17.510	1,177,100

← NewerPage 7 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.