MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1,093.00 | 1,093.00 | 1,038.50 | 1,065.50 | 1,065.50 | 23,892 |
| 2024-09-05 | 1,050.00 | 1,099.00 | 1,049.00 | 1,050.00 | 1,050.00 | 62,270 |
| 2024-09-04 | 992.00 | 1,047.00 | 986.00 | 1,042.00 | 1,042.00 | 56,056 |
| 2024-09-03 | 970.00 | 1,026.50 | 955.00 | 982.50 | 982.50 | 75,658 |
| 2024-09-02 | 1,017.50 | 1,017.50 | 937.00 | 947.50 | 947.50 | 69,805 |
| 2024-08-30 | 1,043.00 | 1,045.00 | 1,003.00 | 1,027.00 | 1,027.00 | 35,140 |
| 2024-08-29 | 1,060.50 | 1,072.00 | 1,030.50 | 1,044.00 | 1,044.00 | 11,147 |
| 2024-08-28 | 1,052.00 | 1,074.00 | 1,037.00 | 1,060.50 | 1,060.50 | 13,944 |
| 2024-08-27 | 1,076.00 | 1,083.50 | 1,045.50 | 1,052.00 | 1,052.00 | 14,391 |
| 2024-08-26 | 1,047.00 | 1,100.00 | 1,047.00 | 1,071.00 | 1,071.00 | 38,144 |
| 2024-08-23 | 1,055.00 | 1,076.00 | 1,030.00 | 1,037.50 | 1,037.50 | 25,661 |
| 2024-08-22 | 1,062.00 | 1,080.00 | 1,055.00 | 1,056.50 | 1,056.50 | 20,114 |
| 2024-08-21 | 1,078.00 | 1,078.00 | 1,040.00 | 1,067.00 | 1,067.00 | 27,258 |
| 2024-08-20 | 1,081.00 | 1,092.00 | 1,076.00 | 1,080.50 | 1,080.50 | 10,837 |
| 2024-08-19 | 1,089.00 | 1,100.00 | 1,073.50 | 1,080.00 | 1,080.00 | 29,901 |
| 2024-08-16 | 1,107.50 | 1,113.00 | 1,087.50 | 1,096.00 | 1,096.00 | 17,231 |
| 2024-08-15 | 1,121.00 | 1,130.00 | 1,103.00 | 1,106.50 | 1,106.50 | 15,819 |
| 2024-08-14 | 1,140.00 | 1,158.00 | 1,127.00 | 1,127.00 | 1,127.00 | 17,970 |
| 2024-08-13 | 1,118.00 | 1,144.50 | 1,111.00 | 1,134.00 | 1,134.00 | 21,487 |
| 2024-08-12 | 1,117.00 | 1,124.50 | 1,102.00 | 1,109.00 | 1,109.00 | 20,760 |
| 2024-08-09 | 1,125.00 | 1,140.50 | 1,110.00 | 1,125.50 | 1,125.50 | 20,507 |
| 2024-08-08 | 1,153.00 | 1,158.00 | 1,128.00 | 1,128.00 | 1,128.00 | 35,155 |
| 2024-08-07 | 1,117.00 | 1,170.00 | 1,087.00 | 1,153.00 | 1,153.00 | 61,506 |
| 2024-08-06 | 1,100.00 | 1,140.00 | 1,099.00 | 1,117.00 | 1,117.00 | 56,477 |
| 2024-08-05 | 1,138.00 | 1,139.50 | 1,077.00 | 1,104.00 | 1,104.00 | 43,464 |
| 2024-08-02 | 1,164.00 | 1,178.00 | 1,134.00 | 1,139.50 | 1,139.50 | 47,680 |
| 2024-08-01 | 1,156.50 | 1,204.00 | 1,152.50 | 1,165.50 | 1,165.50 | 100,085 |
| 2024-07-31 | 1,140.00 | 1,200.00 | 1,132.00 | 1,150.00 | 1,150.00 | 82,022 |
| 2024-07-30 | 1,115.50 | 1,146.00 | 1,106.50 | 1,140.00 | 1,140.00 | 60,076 |
| 2024-07-29 | 1,112.50 | 1,199.00 | 1,077.50 | 1,114.00 | 1,114.00 | 225,036 |
| 2024-07-26 | 1,145.00 | 1,166.50 | 1,076.00 | 1,112.50 | 1,112.50 | 56,621 |
| 2024-07-25 | 1,140.00 | 1,162.50 | 1,134.00 | 1,148.00 | 1,148.00 | 32,387 |
| 2024-07-24 | 1,109.50 | 1,145.00 | 1,090.00 | 1,139.50 | 1,139.50 | 37,471 |
| 2024-07-23 | 1,081.50 | 1,115.00 | 1,062.50 | 1,111.00 | 1,111.00 | 20,386 |
| 2024-07-22 | 1,060.00 | 1,108.50 | 1,060.00 | 1,073.50 | 1,073.50 | 33,662 |
| 2024-07-19 | 1,022.00 | 1,061.00 | 1,019.00 | 1,052.50 | 1,052.50 | 36,826 |
| 2024-07-18 | 1,010.00 | 1,030.00 | 997.00 | 1,020.00 | 1,020.00 | 30,952 |
| 2024-07-17 | 1,020.00 | 1,035.00 | 1,000.50 | 1,010.00 | 1,010.00 | 15,960 |
| 2024-07-16 | 990.50 | 1,033.00 | 968.50 | 1,015.00 | 1,015.00 | 45,525 |
| 2024-07-15 | 1,047.00 | 1,062.50 | 990.00 | 995.00 | 995.00 | 39,474 |
| 2024-07-12 | 1,064.00 | 1,095.00 | 1,037.00 | 1,041.50 | 1,041.50 | 32,976 |
| 2024-07-11 | 1,030.00 | 1,084.00 | 1,025.50 | 1,049.50 | 1,049.50 | 32,645 |
| 2024-07-10 | 1,076.00 | 1,086.00 | 1,031.00 | 1,031.00 | 1,031.00 | 42,023 |
| 2024-07-09 | 1,106.00 | 1,106.50 | 1,057.00 | 1,075.50 | 1,075.50 | 25,848 |
| 2024-07-08 | 1,110.50 | 1,121.50 | 1,106.00 | 1,109.50 | 1,109.50 | 9,617 |
| 2024-07-05 | 1,100.00 | 1,123.00 | 1,078.00 | 1,123.00 | 1,123.00 | 22,655 |
| 2024-07-04 | 1,132.00 | 1,137.00 | 1,100.00 | 1,100.50 | 1,100.50 | 18,516 |
| 2024-07-03 | 1,131.00 | 1,150.50 | 1,130.00 | 1,140.50 | 1,140.50 | 19,220 |
| 2024-07-02 | 1,134.00 | 1,144.00 | 1,118.00 | 1,130.00 | 1,130.00 | 13,741 |
| 2024-07-01 | 1,147.50 | 1,165.00 | 1,130.00 | 1,132.00 | 1,132.00 | 19,953 |
| 2024-06-28 | 1,171.50 | 1,173.00 | 1,141.00 | 1,154.50 | 1,154.50 | 15,131 |
| 2024-06-27 | 1,178.00 | 1,185.00 | 1,150.00 | 1,172.00 | 1,172.00 | 23,528 |
| 2024-06-26 | 1,120.00 | 1,178.50 | 1,115.00 | 1,178.00 | 1,178.00 | 46,998 |
| 2024-06-25 | 1,095.00 | 1,125.50 | 1,059.00 | 1,114.00 | 1,114.00 | 42,013 |
| 2024-06-24 | 1,119.50 | 1,130.00 | 1,091.00 | 1,095.00 | 1,095.00 | 33,237 |
| 2024-06-21 | 1,146.00 | 1,167.50 | 1,106.50 | 1,120.00 | 1,120.00 | 31,544 |
| 2024-06-20 | 1,094.00 | 1,150.00 | 1,081.00 | 1,144.50 | 1,144.50 | 34,244 |
| 2024-06-19 | 1,124.00 | 1,156.00 | 1,079.00 | 1,094.00 | 1,094.00 | 46,594 |
| 2024-06-18 | 1,170.00 | 1,175.00 | 1,112.50 | 1,125.00 | 1,125.00 | 20,250 |
| 2024-06-17 | 1,181.50 | 1,193.00 | 1,170.00 | 1,175.00 | 1,175.00 | 17,322 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.