LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.000	18.300	17.920	18.000	18.000	641,800
2025-02-24	18.010	18.620	17.840	17.960	17.960	1,249,800
2025-02-21	17.850	18.630	17.550	17.960	17.960	1,811,700
2025-02-20	16.600	18.000	16.420	17.290	17.290	2,290,200
2025-02-19	16.120	16.580	16.090	16.350	16.350	620,800
2025-02-18	16.640	16.700	15.810	16.130	16.130	1,264,500
2025-02-17	15.150	16.880	15.150	16.640	16.640	4,402,700
2025-02-14	14.980	15.690	14.820	15.000	15.000	1,880,600
2025-02-13	14.800	15.210	14.740	14.920	14.920	647,700
2025-02-12	14.980	14.990	14.390	14.570	14.570	748,400
2025-02-11	14.800	14.820	14.510	14.620	14.620	248,400
2025-02-10	15.100	15.200	14.460	14.810	14.810	663,800
2025-02-07	15.040	15.500	14.930	14.970	14.970	258,800
2025-02-06	14.800	15.140	14.800	14.980	14.980	269,100
2025-02-05	14.750	15.100	14.410	14.800	14.800	510,200
2025-02-04	14.700	14.990	14.700	14.860	14.860	149,500
2025-02-03	14.900	14.980	14.770	14.830	14.830	100,500
2025-01-31	15.140	15.240	14.900	14.950	14.950	232,100
2025-01-30	15.270	15.270	14.920	15.040	15.040	171,400
2025-01-29	14.800	15.200	14.800	15.070	15.070	389,300
2025-01-28	14.730	14.980	14.450	14.800	14.800	677,100
2025-01-27	15.590	15.590	14.520	14.720	14.720	982,000
2025-01-24	15.480	15.680	15.290	15.460	15.460	394,400
2025-01-23	15.600	15.640	15.260	15.270	15.270	382,900
2025-01-22	15.550	15.720	15.530	15.690	15.690	292,000
2025-01-21	15.280	15.970	14.580	15.550	15.550	996,100
2025-01-20	15.980	15.980	15.270	15.350	15.350	656,400
2025-01-17	15.470	15.480	15.020	15.300	15.300	367,000
2025-01-16	14.810	15.630	14.810	15.350	15.350	999,800
2025-01-15	14.760	14.940	14.490	14.780	14.780	424,300
2025-01-14	14.500	14.930	14.300	14.900	14.900	271,600
2025-01-13	14.540	14.970	14.370	14.580	14.580	480,400
2025-01-10	14.340	14.700	14.180	14.510	14.510	579,400
2025-01-09	14.500	15.450	14.060	14.190	14.190	1,260,600
2025-01-08	13.900	15.190	13.850	14.730	14.730	2,065,200
2025-01-06	13.900	14.280	13.510	13.830	13.830	399,600
2025-01-03	13.650	14.400	13.320	13.880	13.880	939,300
2024-12-30	13.420	13.860	13.390	13.650	13.650	589,000
2024-12-28	12.690	13.750	12.530	13.320	13.320	1,002,100
2024-12-27	12.670	12.670	12.100	12.420	12.420	262,600
2024-12-26	12.660	12.960	12.570	12.640	12.640	371,600
2024-12-25	12.470	12.750	12.290	12.590	12.590	304,000
2024-12-24	12.810	12.870	12.430	12.480	12.480	248,000
2024-12-23	12.830	13.170	12.670	12.750	12.750	542,600
2024-12-20	11.940	13.340	11.750	12.740	12.740	1,752,400
2024-12-19	11.730	12.160	11.650	11.730	11.730	761,400
2024-12-18	11.190	11.900	11.190	11.680	11.680	308,400
2024-12-17	11.240	11.340	11.150	11.170	11.170	179,900
2024-12-16	11.460	11.460	11.080	11.190	11.190	296,900
2024-12-13	11.350	11.590	11.180	11.440	11.440	306,900
2024-12-12	11.690	11.700	11.260	11.400	11.400	404,700
2024-12-11	11.600	11.610	11.330	11.430	11.430	187,800
2024-12-10	11.920	11.920	11.520	11.570	11.570	172,900
2024-12-09	11.970	12.000	11.840	11.870	11.870	86,900
2024-12-06	11.790	12.220	11.620	11.770	11.770	298,500
2024-12-05	11.650	11.650	11.280	11.620	11.620	184,300
2024-12-04	11.630	11.840	11.350	11.430	11.430	126,000
2024-12-03	12.100	12.130	11.600	11.630	11.630	212,200
2024-12-02	11.890	12.270	11.800	12.020	12.020	184,500
2024-11-29	11.740	11.900	11.470	11.780	11.780	304,700

← NewerPage 8 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.