MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 735.00 | 740.50 | 717.50 | 727.50 | 727.50 | 48,036 |
| 2024-03-19 | 739.00 | 742.50 | 731.00 | 732.00 | 732.00 | 20,582 |
| 2024-03-18 | 741.50 | 747.00 | 741.00 | 741.00 | 741.00 | 12,706 |
| 2024-03-15 | 742.50 | 748.00 | 741.00 | 741.00 | 741.00 | 18,081 |
| 2024-03-14 | 744.50 | 748.00 | 741.00 | 742.50 | 742.50 | 26,473 |
| 2024-03-13 | 736.50 | 750.00 | 736.00 | 744.00 | 744.00 | 49,459 |
| 2024-03-12 | 741.00 | 741.00 | 731.00 | 736.50 | 736.50 | 37,966 |
| 2024-03-11 | 744.00 | 750.50 | 739.00 | 740.00 | 740.00 | 40,227 |
| 2024-03-07 | 752.00 | 753.50 | 741.50 | 743.50 | 743.50 | 20,085 |
| 2024-03-06 | 756.50 | 756.50 | 736.00 | 751.50 | 751.50 | 53,009 |
| 2024-03-05 | 763.00 | 765.00 | 753.00 | 756.50 | 756.50 | 38,851 |
| 2024-03-04 | 768.50 | 773.50 | 760.00 | 762.50 | 762.50 | 30,046 |
| 2024-03-01 | 753.00 | 776.50 | 741.00 | 768.00 | 768.00 | 73,654 |
| 2024-02-29 | 751.00 | 755.50 | 747.50 | 754.50 | 754.50 | 11,026 |
| 2024-02-28 | 759.50 | 763.50 | 747.50 | 752.00 | 752.00 | 21,654 |
| 2024-02-27 | 757.50 | 769.00 | 757.00 | 759.00 | 759.00 | 16,869 |
| 2024-02-26 | 757.00 | 762.50 | 745.50 | 759.50 | 759.50 | 23,338 |
| 2024-02-22 | 742.00 | 750.00 | 738.00 | 741.00 | 741.00 | 13,491 |
| 2024-02-21 | 752.00 | 752.00 | 721.00 | 742.00 | 742.00 | 37,946 |
| 2024-02-20 | 755.00 | 755.00 | 738.00 | 753.50 | 753.50 | 36,962 |
| 2024-02-19 | 771.00 | 775.50 | 750.50 | 754.00 | 754.00 | 21,846 |
| 2024-02-16 | 780.00 | 780.00 | 764.00 | 771.00 | 771.00 | 30,670 |
| 2024-02-15 | 758.00 | 779.00 | 756.00 | 779.00 | 779.00 | 53,118 |
| 2024-02-14 | 753.00 | 767.50 | 750.50 | 758.00 | 758.00 | 38,246 |
| 2024-02-13 | 752.00 | 757.50 | 748.00 | 755.50 | 755.50 | 19,866 |
| 2024-02-12 | 749.50 | 757.50 | 744.00 | 752.00 | 752.00 | 31,330 |
| 2024-02-09 | 736.50 | 752.00 | 731.00 | 744.00 | 744.00 | 56,082 |
| 2024-02-08 | 749.50 | 751.50 | 731.00 | 734.00 | 734.00 | 37,376 |
| 2024-02-07 | 756.50 | 758.00 | 741.00 | 749.50 | 749.50 | 39,120 |
| 2024-02-06 | 760.00 | 764.00 | 745.00 | 752.50 | 752.50 | 34,111 |
| 2024-02-05 | 763.00 | 775.00 | 743.50 | 760.00 | 760.00 | 176,241 |
| 2024-02-02 | 753.50 | 759.00 | 742.00 | 757.50 | 757.50 | 37,049 |
| 2024-02-01 | 750.00 | 753.50 | 737.50 | 750.50 | 750.50 | 47,564 |
| 2024-01-31 | 734.50 | 755.00 | 733.50 | 748.00 | 748.00 | 86,089 |
| 2024-01-30 | 733.50 | 745.00 | 729.00 | 732.00 | 732.00 | 35,071 |
| 2024-01-29 | 733.50 | 745.50 | 722.50 | 728.00 | 728.00 | 91,731 |
| 2024-01-26 | 698.50 | 742.00 | 694.00 | 732.50 | 732.50 | 217,631 |
| 2024-01-25 | 696.00 | 699.00 | 692.00 | 694.50 | 694.50 | 17,066 |
| 2024-01-24 | 703.50 | 706.00 | 692.00 | 696.00 | 696.00 | 15,014 |
| 2024-01-23 | 703.00 | 709.50 | 698.00 | 702.50 | 702.50 | 14,453 |
| 2024-01-22 | 702.00 | 705.00 | 700.00 | 702.00 | 702.00 | 10,388 |
| 2024-01-19 | 704.50 | 709.00 | 697.50 | 702.50 | 702.50 | 12,716 |
| 2024-01-18 | 716.00 | 716.00 | 697.50 | 704.00 | 704.00 | 22,714 |
| 2024-01-17 | 707.00 | 718.00 | 702.50 | 710.00 | 710.00 | 35,880 |
| 2024-01-16 | 701.00 | 709.00 | 693.00 | 705.00 | 705.00 | 25,604 |
| 2024-01-15 | 707.00 | 712.00 | 694.50 | 700.00 | 700.00 | 26,835 |
| 2024-01-12 | 699.00 | 712.00 | 695.50 | 707.00 | 707.00 | 42,775 |
| 2024-01-11 | 705.00 | 705.00 | 690.00 | 701.50 | 701.50 | 29,684 |
| 2024-01-10 | 693.50 | 706.00 | 693.50 | 699.50 | 699.50 | 22,202 |
| 2024-01-09 | 706.00 | 709.00 | 693.00 | 696.00 | 696.00 | 24,669 |
| 2024-01-08 | 688.50 | 712.50 | 682.00 | 697.50 | 697.50 | 94,668 |
| 2024-01-05 | 692.00 | 694.50 | 680.00 | 688.00 | 688.00 | 13,847 |
| 2024-01-04 | 680.00 | 696.50 | 676.00 | 691.50 | 691.50 | 25,881 |
| 2024-01-03 | 672.00 | 683.00 | 672.00 | 677.00 | 677.00 | 10,627 |
| 2023-12-29 | 671.00 | 677.50 | 663.00 | 669.50 | 669.50 | 18,161 |
| 2023-12-28 | 672.50 | 679.00 | 663.50 | 665.50 | 665.50 | 28,569 |
| 2023-12-27 | 680.00 | 690.50 | 672.00 | 672.50 | 672.50 | 35,027 |
| 2023-12-26 | 688.00 | 692.00 | 672.00 | 677.00 | 677.00 | 36,781 |
| 2023-12-25 | 690.00 | 699.00 | 682.00 | 688.00 | 688.00 | 38,876 |
| 2023-12-22 | 669.00 | 688.00 | 665.50 | 679.50 | 679.50 | 70,401 |
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.