MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1,154.00 | 1,200.00 | 1,154.00 | 1,180.00 | 1,180.00 | 21,421 |
| 2024-06-13 | 1,122.00 | 1,206.00 | 1,053.00 | 1,157.50 | 1,157.50 | 65,663 |
| 2024-06-11 | 1,208.00 | 1,210.00 | 1,146.50 | 1,152.00 | 1,152.00 | 75,731 |
| 2024-06-10 | 1,249.00 | 1,256.00 | 1,212.00 | 1,212.00 | 1,212.00 | 57,137 |
| 2024-06-07 | 1,222.50 | 1,283.00 | 1,218.00 | 1,249.50 | 1,249.50 | 81,312 |
| 2024-06-06 | 1,192.50 | 1,247.50 | 1,192.00 | 1,222.00 | 1,222.00 | 132,542 |
| 2024-06-05 | 1,180.00 | 1,210.50 | 1,168.50 | 1,196.50 | 1,196.50 | 74,157 |
| 2024-06-04 | 1,108.00 | 1,196.00 | 1,091.50 | 1,181.00 | 1,181.00 | 65,699 |
| 2024-06-03 | 1,051.50 | 1,127.50 | 1,022.50 | 1,108.00 | 1,108.00 | 83,388 |
| 2024-05-31 | 1,127.00 | 1,143.00 | 1,087.00 | 1,088.00 | 1,088.00 | 44,217 |
| 2024-05-30 | 1,146.50 | 1,174.00 | 1,125.00 | 1,127.00 | 1,127.00 | 37,438 |
| 2024-05-29 | 1,104.00 | 1,182.50 | 1,100.00 | 1,157.50 | 1,157.50 | 92,972 |
| 2024-05-28 | 1,095.00 | 1,117.50 | 1,089.00 | 1,104.00 | 1,104.00 | 26,655 |
| 2024-05-27 | 1,120.50 | 1,143.50 | 1,084.00 | 1,094.00 | 1,094.00 | 66,665 |
| 2024-05-24 | 1,139.00 | 1,139.50 | 1,115.50 | 1,126.00 | 1,126.00 | 49,112 |
| 2024-05-23 | 1,169.00 | 1,169.00 | 1,137.00 | 1,137.00 | 1,137.00 | 33,756 |
| 2024-05-22 | 1,143.00 | 1,168.00 | 1,136.50 | 1,165.00 | 1,165.00 | 37,318 |
| 2024-05-21 | 1,180.50 | 1,186.50 | 1,112.00 | 1,143.00 | 1,143.00 | 83,360 |
| 2024-05-20 | 1,204.50 | 1,211.00 | 1,154.00 | 1,179.50 | 1,179.50 | 79,832 |
| 2024-05-17 | 1,229.50 | 1,229.50 | 1,192.00 | 1,204.50 | 1,204.50 | 51,185 |
| 2024-05-16 | 1,188.00 | 1,239.00 | 1,184.50 | 1,229.50 | 1,229.50 | 47,654 |
| 2024-05-15 | 1,192.50 | 1,208.50 | 1,178.00 | 1,184.00 | 1,184.00 | 47,710 |
| 2024-05-14 | 1,206.00 | 1,206.00 | 1,175.50 | 1,192.50 | 1,192.50 | 37,724 |
| 2024-05-13 | 1,227.50 | 1,245.00 | 1,175.50 | 1,200.50 | 1,200.50 | 123,768 |
| 2024-05-10 | 1,220.00 | 1,239.50 | 1,194.00 | 1,223.00 | 1,223.00 | 48,988 |
| 2024-05-08 | 1,232.50 | 1,279.50 | 1,183.50 | 1,213.00 | 1,213.00 | 172,138 |
| 2024-05-07 | 1,259.00 | 1,259.00 | 1,204.00 | 1,231.50 | 1,231.50 | 110,043 |
| 2024-05-06 | 1,200.50 | 1,288.00 | 1,200.50 | 1,263.00 | 1,263.00 | 359,199 |
| 2024-05-03 | 1,166.00 | 1,210.00 | 1,154.50 | 1,197.00 | 1,197.00 | 93,882 |
| 2024-05-02 | 1,137.50 | 1,216.50 | 1,125.50 | 1,170.50 | 1,170.50 | 278,727 |
| 2024-04-30 | 1,100.00 | 1,160.00 | 1,100.00 | 1,137.50 | 1,137.50 | 105,068 |
| 2024-04-29 | 1,160.00 | 1,173.00 | 1,098.00 | 1,099.00 | 1,099.00 | 113,548 |
| 2024-04-27 | 1,131.00 | 1,205.00 | 1,090.00 | 1,142.00 | 1,142.00 | 342,265 |
| 2024-04-26 | 1,002.50 | 1,140.00 | 998.50 | 1,120.00 | 1,120.00 | 391,261 |
| 2024-04-25 | 1,009.00 | 1,011.00 | 995.00 | 998.00 | 998.00 | 16,244 |
| 2024-04-24 | 1,017.00 | 1,019.50 | 986.50 | 1,008.00 | 1,008.00 | 42,721 |
| 2024-04-23 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.50 | 1,015.50 | 47,367 |
| 2024-04-22 | 1,028.00 | 1,054.50 | 1,015.00 | 1,016.00 | 1,016.00 | 46,448 |
| 2024-04-19 | 1,042.00 | 1,065.00 | 1,015.00 | 1,022.00 | 1,022.00 | 80,851 |
| 2024-04-18 | 1,057.00 | 1,062.00 | 1,020.00 | 1,042.00 | 1,042.00 | 75,996 |
| 2024-04-17 | 1,072.00 | 1,090.00 | 1,052.50 | 1,055.50 | 1,055.50 | 77,917 |
| 2024-04-16 | 1,044.00 | 1,086.50 | 1,044.00 | 1,070.50 | 1,070.50 | 133,938 |
| 2024-04-15 | 1,048.50 | 1,080.00 | 1,036.50 | 1,044.00 | 1,044.00 | 102,061 |
| 2024-04-12 | 1,005.00 | 1,058.50 | 1,001.00 | 1,041.50 | 1,041.50 | 72,010 |
| 2024-04-11 | 1,015.00 | 1,035.00 | 995.00 | 1,015.50 | 1,015.50 | 73,098 |
| 2024-04-10 | 995.00 | 1,017.00 | 985.00 | 1,005.00 | 1,005.00 | 44,684 |
| 2024-04-09 | 1,021.00 | 1,043.00 | 995.00 | 1,002.00 | 1,002.00 | 124,513 |
| 2024-04-08 | 965.00 | 1,044.00 | 961.00 | 1,020.50 | 1,020.50 | 212,570 |
| 2024-04-05 | 998.50 | 998.50 | 960.00 | 962.50 | 962.50 | 117,393 |
| 2024-04-04 | 1,029.00 | 1,029.50 | 974.00 | 990.00 | 990.00 | 365,040 |
| 2024-04-03 | 903.00 | 1,090.50 | 903.00 | 1,056.00 | 1,056.00 | 212,756 |
| 2024-04-02 | 920.00 | 925.00 | 882.00 | 906.00 | 906.00 | 114,717 |
| 2024-04-01 | 870.00 | 925.00 | 870.00 | 909.50 | 909.50 | 225,699 |
| 2024-03-29 | 829.00 | 882.00 | 829.00 | 869.00 | 869.00 | 178,921 |
| 2024-03-28 | 847.00 | 849.50 | 821.00 | 829.00 | 829.00 | 106,276 |
| 2024-03-27 | 805.00 | 847.00 | 800.00 | 847.00 | 847.00 | 249,194 |
| 2024-03-26 | 779.00 | 799.00 | 767.00 | 799.00 | 799.00 | 102,536 |
| 2024-03-25 | 766.00 | 777.00 | 752.00 | 765.50 | 765.50 | 39,575 |
| 2024-03-22 | 760.00 | 790.00 | 760.00 | 771.50 | 771.50 | 134,050 |
| 2024-03-21 | 742.50 | 775.50 | 740.50 | 755.50 | 755.50 | 160,044 |
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.