LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.650	11.650	11.230	11.500	11.500	158,500
2024-11-27	11.240	11.460	10.570	11.140	11.140	526,100
2024-11-26	12.010	12.120	11.020	11.280	11.280	541,400
2024-11-25	12.670	12.780	12.000	12.150	12.150	502,500
2024-11-22	12.560	12.890	12.550	12.740	12.740	136,400
2024-11-21	12.750	12.750	12.510	12.650	12.650	179,600
2024-11-20	12.920	13.060	12.420	12.440	12.440	378,700
2024-11-19	13.210	13.240	12.860	12.950	12.950	177,200
2024-11-18	13.360	13.490	13.150	13.270	13.270	352,700
2024-11-15	13.370	13.520	13.240	13.450	13.450	346,800
2024-11-14	13.660	14.160	13.150	13.370	13.370	575,800
2024-11-13	13.560	13.740	13.510	13.710	13.710	192,800
2024-11-12	13.900	13.960	13.460	13.660	13.660	343,700
2024-11-11	13.280	13.950	13.180	13.950	13.950	1,058,300
2024-11-08	13.130	13.190	12.950	13.110	13.110	798,700
2024-11-07	12.920	12.920	12.650	12.770	12.770	154,100
2024-11-06	12.920	13.000	12.770	12.830	12.830	278,000
2024-11-05	12.690	12.800	12.600	12.650	12.650	124,900
2024-11-02	12.700	12.700	12.420	12.530	12.530	77,300
2024-11-01	12.520	12.590	12.280	12.460	12.460	245,500
2024-10-31	12.890	12.910	12.520	12.550	12.550	150,600
2024-10-30	12.980	13.320	12.770	12.890	12.890	412,800
2024-10-29	12.680	12.820	12.450	12.690	12.690	271,600
2024-10-28	13.000	13.010	12.640	12.680	12.680	398,300
2024-10-25	13.470	13.540	13.010	13.090	13.090	306,600
2024-10-24	13.490	13.540	13.330	13.430	13.430	356,700
2024-10-23	13.520	13.800	13.510	13.600	13.600	522,900
2024-10-22	14.080	14.090	13.540	13.590	13.590	409,400
2024-10-21	14.160	14.600	14.060	14.100	14.100	241,600
2024-10-18	14.320	14.680	14.020	14.130	14.130	501,700
2024-10-17	14.660	14.670	14.310	14.310	14.310	303,200
2024-10-16	14.740	15.010	14.660	14.680	14.680	329,400
2024-10-15	14.690	14.810	14.650	14.740	14.740	223,700
2024-10-14	14.570	14.690	14.330	14.650	14.650	263,200
2024-10-11	14.650	14.680	14.450	14.530	14.530	245,400
2024-10-10	14.330	14.690	14.300	14.620	14.620	463,400
2024-10-09	14.510	14.580	14.150	14.200	14.200	410,400
2024-10-08	14.500	14.710	14.420	14.550	14.550	430,200
2024-10-07	14.870	14.870	14.610	14.690	14.690	365,900
2024-10-04	15.150	15.180	14.720	14.820	14.820	382,600
2024-10-03	14.690	15.280	14.320	15.160	15.160	1,662,000
2024-10-02	15.170	15.680	14.130	14.520	14.520	2,039,700
2024-10-01	15.350	15.350	14.930	15.060	15.060	684,300
2024-09-30	15.140	15.520	14.970	15.300	15.300	1,217,000
2024-09-27	15.290	15.800	14.850	15.020	15.020	926,300
2024-09-26	14.500	15.400	14.460	15.310	15.310	1,332,000
2024-09-25	14.510	15.400	14.330	14.650	14.650	3,908,500
2024-09-24	14.240	14.840	14.240	14.440	14.440	1,128,100
2024-09-23	14.070	14.280	14.020	14.200	14.200	338,500
2024-09-20	13.860	14.170	13.820	14.000	14.000	659,000
2024-09-19	14.120	14.130	13.760	14.000	14.000	420,400
2024-09-18	14.200	14.460	13.810	14.090	14.090	810,500
2024-09-17	14.210	14.610	13.930	14.180	14.180	614,300
2024-09-16	13.800	14.300	13.800	14.200	14.200	465,800
2024-09-13	13.620	13.960	13.410	13.900	13.900	450,500
2024-09-12	13.890	13.980	13.650	13.800	13.800	215,700
2024-09-11	14.080	14.080	13.800	13.990	13.990	229,000
2024-09-10	14.240	14.290	13.950	14.040	14.040	259,300
2024-09-09	13.870	14.350	13.770	14.200	14.200	769,600
2024-09-06	13.800	13.890	13.530	13.600	13.600	247,900

← NewerPage 9 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.