LenEnrg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	5.860	5.980	5.850	5.960	5.594	131,100
2022-10-19	5.980	5.990	5.830	5.910	5.547	175,300
2022-10-18	6.010	6.060	5.810	5.990	5.622	212,400
2022-10-17	5.850	6.060	5.710	5.990	5.622	450,000
2022-10-14	5.840	6.150	5.800	5.850	5.491	745,000
2022-10-13	5.730	5.870	5.640	5.850	5.491	440,400
2022-10-12	5.550	5.850	5.480	5.720	5.369	583,100
2022-10-11	5.570	5.600	5.380	5.540	5.200	369,800
2022-10-10	5.360	5.480	5.160	5.370	5.040	162,900
2022-10-07	5.430	5.580	5.310	5.370	5.040	130,400
2022-10-06	5.590	5.590	5.460	5.530	5.191	107,400
2022-10-05	5.700	5.750	5.180	5.530	5.191	704,800
2022-10-04	5.700	5.700	5.510	5.600	5.256	221,700
2022-10-03	5.340	5.740	5.200	5.640	5.294	819,600
2022-09-30	5.340	5.350	4.900	5.150	4.834	967,200
2022-09-29	5.500	5.500	5.150	5.270	4.946	162,200
2022-09-28	5.550	5.580	5.370	5.430	5.097	237,500
2022-09-27	5.480	5.690	5.370	5.390	5.059	537,800
2022-09-26	6.080	6.130	4.880	5.480	5.144	2,119,100
2022-09-23	6.510	6.610	6.000	6.080	5.707	412,200
2022-09-22	6.480	6.790	6.470	6.510	6.110	500,100
2022-09-21	6.170	7.000	5.690	6.480	6.082	1,537,700
2022-09-20	7.210	7.370	6.600	6.750	6.336	1,944,100
2022-09-19	7.310	7.330	7.160	7.210	6.767	543,200
2022-09-16	7.090	7.550	7.090	7.270	6.824	2,461,300
2022-09-15	7.100	7.120	6.940	7.090	6.655	500,700
2022-09-14	7.300	7.300	6.980	7.090	6.655	842,900
2022-09-13	7.490	7.490	7.150	7.180	6.739	1,532,000
2022-09-12	7.160	7.550	7.160	7.360	6.908	1,317,900
2022-09-09	7.050	7.200	7.050	7.130	6.692	301,700
2022-09-08	6.990	7.240	6.940	7.030	6.598	391,300
2022-09-07	7.170	7.170	6.930	6.960	6.533	384,600
2022-09-06	7.050	7.500	6.860	6.980	6.551	2,224,700
2022-09-05	7.050	7.080	6.790	7.050	6.617	908,600
2022-09-02	7.110	7.110	6.790	6.930	6.505	1,042,800
2022-09-01	6.720	8.000	6.600	7.010	6.580	5,129,200
2022-08-31	6.680	6.790	6.590	6.670	6.261	254,800
2022-08-30	6.600	6.750	6.600	6.700	6.289	237,400
2022-08-29	6.640	6.800	6.630	6.680	6.270	583,400
2022-08-26	6.650	6.710	6.580	6.640	6.232	460,700
2022-08-25	6.510	6.660	6.510	6.610	6.204	403,200
2022-08-24	6.550	6.600	6.500	6.510	6.110	177,700
2022-08-23	6.490	6.600	6.440	6.540	6.139	60,200
2022-08-22	6.510	6.580	6.500	6.520	6.120	55,600
2022-08-19	6.610	6.650	6.490	6.500	6.101	142,000
2022-08-18	6.640	6.640	6.550	6.570	6.167	203,900
2022-08-17	6.600	6.660	6.560	6.630	6.223	174,300
2022-08-16	6.650	6.650	6.510	6.580	6.176	174,300
2022-08-15	6.650	6.650	6.420	6.530	6.129	139,400
2022-08-12	6.510	6.570	6.440	6.520	6.120	220,000
2022-08-11	6.530	6.650	6.400	6.450	6.054	216,600
2022-08-10	6.490	6.720	6.360	6.520	6.120	714,800
2022-08-09	6.450	6.550	6.330	6.400	6.007	198,100
2022-08-08	6.380	6.550	6.290	6.430	6.035	299,700
2022-08-05	6.510	6.530	6.380	6.380	5.988	177,500
2022-08-04	6.670	6.670	6.500	6.510	6.110	393,500
2022-08-03	6.630	6.760	6.600	6.630	6.223	201,900
2022-08-02	6.690	6.690	6.640	6.660	6.251	76,200
2022-08-01	6.760	6.770	6.660	6.710	6.298	208,900
2022-07-29	6.770	6.800	6.690	6.740	6.326	166,600

← NewerPage 18 of 22 · 1,275 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.