MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 678.50 | 684.00 | 660.50 | 663.50 | 663.50 | 21,375 |
| 2023-12-20 | 666.50 | 695.00 | 660.00 | 675.00 | 675.00 | 50,757 |
| 2023-12-19 | 666.00 | 666.00 | 655.50 | 660.00 | 660.00 | 16,945 |
| 2023-12-18 | 658.00 | 667.00 | 654.50 | 665.50 | 665.50 | 23,053 |
| 2023-12-15 | 650.00 | 655.00 | 638.50 | 652.50 | 652.50 | 20,600 |
| 2023-12-14 | 655.50 | 663.00 | 650.00 | 650.00 | 650.00 | 7,589 |
| 2023-12-13 | 654.00 | 656.50 | 647.50 | 655.50 | 655.50 | 13,454 |
| 2023-12-12 | 657.00 | 664.50 | 646.00 | 653.00 | 653.00 | 8,229 |
| 2023-12-11 | 666.00 | 683.00 | 650.00 | 653.50 | 653.50 | 17,026 |
| 2023-12-08 | 670.00 | 672.00 | 658.50 | 667.50 | 667.50 | 9,601 |
| 2023-12-07 | 663.00 | 666.00 | 650.00 | 664.00 | 664.00 | 15,105 |
| 2023-12-06 | 672.00 | 676.50 | 656.00 | 663.00 | 663.00 | 20,863 |
| 2023-12-05 | 671.00 | 688.00 | 663.00 | 671.50 | 671.50 | 16,914 |
| 2023-12-04 | 686.50 | 686.50 | 668.00 | 671.00 | 671.00 | 28,449 |
| 2023-12-01 | 697.00 | 697.00 | 682.00 | 686.50 | 686.50 | 15,678 |
| 2023-11-30 | 706.00 | 707.00 | 691.50 | 692.00 | 692.00 | 14,529 |
| 2023-11-29 | 705.00 | 707.50 | 692.50 | 702.00 | 702.00 | 14,188 |
| 2023-11-28 | 700.00 | 708.50 | 695.00 | 702.00 | 702.00 | 25,717 |
| 2023-11-27 | 715.50 | 716.50 | 690.00 | 695.50 | 695.50 | 28,846 |
| 2023-11-24 | 718.50 | 723.00 | 711.00 | 713.00 | 713.00 | 9,272 |
| 2023-11-23 | 724.00 | 724.00 | 712.50 | 718.50 | 718.50 | 10,287 |
| 2023-11-22 | 719.50 | 726.00 | 718.00 | 723.50 | 723.50 | 8,958 |
| 2023-11-21 | 717.50 | 720.50 | 715.00 | 718.00 | 718.00 | 5,716 |
| 2023-11-20 | 720.50 | 728.50 | 714.00 | 717.50 | 717.50 | 14,499 |
| 2023-11-17 | 716.00 | 735.00 | 709.00 | 718.00 | 718.00 | 15,857 |
| 2023-11-16 | 720.00 | 725.00 | 715.50 | 716.50 | 716.50 | 16,239 |
| 2023-11-15 | 717.00 | 722.00 | 704.50 | 717.50 | 717.50 | 17,394 |
| 2023-11-14 | 726.50 | 731.00 | 709.50 | 716.50 | 716.50 | 27,841 |
| 2023-11-13 | 734.00 | 738.00 | 722.50 | 729.00 | 729.00 | 18,145 |
| 2023-11-10 | 742.50 | 742.50 | 730.50 | 731.50 | 731.50 | 14,857 |
| 2023-11-09 | 742.00 | 745.50 | 733.50 | 737.50 | 737.50 | 15,597 |
| 2023-11-08 | 730.00 | 744.00 | 727.00 | 742.00 | 742.00 | 37,396 |
| 2023-11-07 | 725.50 | 739.50 | 721.00 | 730.00 | 730.00 | 19,599 |
| 2023-11-06 | 728.00 | 728.00 | 719.00 | 724.00 | 724.00 | 16,276 |
| 2023-11-03 | 730.50 | 730.50 | 722.50 | 726.50 | 726.50 | 13,954 |
| 2023-11-02 | 732.50 | 733.50 | 727.00 | 728.50 | 728.50 | 12,013 |
| 2023-11-01 | 731.00 | 736.00 | 718.50 | 727.00 | 727.00 | 30,961 |
| 2023-10-31 | 740.50 | 741.50 | 727.50 | 728.00 | 728.00 | 21,829 |
| 2023-10-30 | 745.00 | 749.00 | 735.50 | 740.50 | 740.50 | 21,262 |
| 2023-10-27 | 750.00 | 753.00 | 735.00 | 745.00 | 745.00 | 43,632 |
| 2023-10-26 | 756.00 | 758.50 | 732.00 | 737.50 | 737.50 | 46,989 |
| 2023-10-25 | 762.00 | 768.50 | 755.00 | 757.50 | 757.50 | 23,962 |
| 2023-10-24 | 760.00 | 791.50 | 755.00 | 762.50 | 762.50 | 122,367 |
| 2023-10-23 | 762.50 | 775.50 | 751.50 | 762.00 | 762.00 | 52,442 |
| 2023-10-20 | 752.00 | 767.50 | 745.50 | 762.50 | 762.50 | 35,723 |
| 2023-10-19 | 746.50 | 751.50 | 745.00 | 749.00 | 749.00 | 19,154 |
| 2023-10-18 | 769.50 | 772.00 | 738.50 | 746.50 | 746.50 | 49,852 |
| 2023-10-17 | 750.00 | 777.00 | 745.50 | 764.00 | 764.00 | 129,961 |
| 2023-10-16 | 728.00 | 752.00 | 728.00 | 750.00 | 750.00 | 54,460 |
| 2023-10-13 | 727.50 | 730.00 | 724.00 | 728.00 | 728.00 | 11,871 |
| 2023-10-12 | 727.00 | 727.00 | 713.00 | 723.50 | 723.50 | 16,076 |
| 2023-10-11 | 725.00 | 728.00 | 723.50 | 727.00 | 727.00 | 10,229 |
| 2023-10-10 | 725.00 | 729.50 | 724.50 | 726.00 | 726.00 | 12,104 |
| 2023-10-09 | 723.50 | 727.50 | 718.50 | 725.00 | 725.00 | 10,468 |
| 2023-10-06 | 722.00 | 724.50 | 713.00 | 720.50 | 720.50 | 9,105 |
| 2023-10-05 | 723.00 | 729.00 | 718.00 | 722.00 | 722.00 | 7,437 |
| 2023-10-04 | 726.50 | 729.50 | 722.00 | 724.00 | 724.00 | 11,215 |
| 2023-10-03 | 720.00 | 730.00 | 716.00 | 728.00 | 728.00 | 10,419 |
| 2023-10-02 | 736.50 | 736.50 | 716.50 | 720.00 | 720.00 | 21,667 |
| 2023-09-29 | 734.00 | 736.50 | 726.00 | 731.00 | 731.00 | 10,203 |
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.