MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 730.50 | 737.00 | 723.50 | 731.50 | 731.50 | 10,335 |
| 2023-09-27 | 724.00 | 731.00 | 724.00 | 729.50 | 729.50 | 11,004 |
| 2023-09-26 | 726.50 | 728.50 | 715.00 | 723.00 | 723.00 | 10,920 |
| 2023-09-25 | 718.00 | 737.50 | 708.00 | 728.50 | 728.50 | 36,428 |
| 2023-09-22 | 710.00 | 721.00 | 699.00 | 715.00 | 715.00 | 17,049 |
| 2023-09-21 | 727.00 | 727.00 | 703.00 | 710.00 | 710.00 | 21,755 |
| 2023-09-20 | 728.50 | 733.50 | 715.00 | 723.00 | 723.00 | 29,828 |
| 2023-09-19 | 756.00 | 756.00 | 726.00 | 728.50 | 728.50 | 44,606 |
| 2023-09-18 | 763.00 | 765.50 | 748.50 | 751.50 | 751.50 | 18,038 |
| 2023-09-15 | 738.00 | 768.50 | 738.00 | 757.50 | 757.50 | 28,649 |
| 2023-09-14 | 773.50 | 778.00 | 723.50 | 749.00 | 749.00 | 75,892 |
| 2023-09-13 | 766.00 | 790.00 | 758.00 | 780.00 | 780.00 | 105,937 |
| 2023-09-12 | 758.50 | 768.50 | 752.50 | 766.00 | 766.00 | 25,816 |
| 2023-09-11 | 759.00 | 760.50 | 744.50 | 752.50 | 752.50 | 12,969 |
| 2023-09-08 | 764.00 | 771.00 | 739.00 | 754.50 | 754.50 | 57,432 |
| 2023-09-07 | 781.50 | 790.00 | 747.00 | 764.50 | 764.50 | 68,122 |
| 2023-09-06 | 785.00 | 793.50 | 779.00 | 779.50 | 779.50 | 50,824 |
| 2023-09-05 | 790.00 | 796.50 | 781.00 | 788.50 | 788.50 | 39,124 |
| 2023-09-04 | 777.50 | 790.00 | 777.50 | 788.50 | 788.50 | 31,561 |
| 2023-09-01 | 784.00 | 791.00 | 776.50 | 782.50 | 782.50 | 15,377 |
| 2023-08-31 | 795.00 | 798.00 | 778.50 | 783.50 | 783.50 | 33,382 |
| 2023-08-30 | 787.50 | 796.50 | 780.00 | 785.00 | 785.00 | 26,489 |
| 2023-08-29 | 794.00 | 802.00 | 785.00 | 786.00 | 786.00 | 45,063 |
| 2023-08-28 | 790.00 | 805.50 | 787.50 | 793.00 | 793.00 | 83,926 |
| 2023-08-25 | 777.00 | 792.50 | 775.50 | 787.50 | 787.50 | 43,097 |
| 2023-08-24 | 779.00 | 783.00 | 773.00 | 776.50 | 776.50 | 18,955 |
| 2023-08-23 | 786.50 | 793.50 | 771.00 | 779.50 | 779.50 | 21,712 |
| 2023-08-22 | 796.00 | 796.00 | 783.50 | 786.50 | 786.50 | 26,193 |
| 2023-08-21 | 785.00 | 797.00 | 782.50 | 784.00 | 784.00 | 25,546 |
| 2023-08-18 | 780.00 | 794.00 | 769.00 | 781.00 | 781.00 | 32,936 |
| 2023-08-17 | 766.00 | 782.50 | 757.00 | 780.00 | 780.00 | 41,957 |
| 2023-08-16 | 788.50 | 791.00 | 747.50 | 762.50 | 762.50 | 47,105 |
| 2023-08-15 | 788.00 | 798.00 | 769.00 | 788.00 | 788.00 | 36,213 |
| 2023-08-14 | 800.00 | 811.50 | 785.00 | 791.00 | 791.00 | 50,285 |
| 2023-08-11 | 797.00 | 805.00 | 792.50 | 801.50 | 801.50 | 24,214 |
| 2023-08-10 | 786.00 | 800.00 | 785.00 | 797.00 | 797.00 | 29,384 |
| 2023-08-09 | 793.00 | 818.00 | 783.00 | 785.00 | 785.00 | 67,239 |
| 2023-08-08 | 796.00 | 820.00 | 769.00 | 784.00 | 784.00 | 68,353 |
| 2023-08-07 | 791.50 | 811.50 | 788.00 | 796.00 | 796.00 | 63,731 |
| 2023-08-04 | 813.50 | 838.00 | 777.00 | 788.50 | 788.50 | 170,241 |
| 2023-08-03 | 814.50 | 823.00 | 803.50 | 813.00 | 813.00 | 35,629 |
| 2023-08-02 | 814.00 | 820.00 | 801.50 | 814.50 | 814.50 | 66,272 |
| 2023-08-01 | 820.00 | 824.50 | 808.00 | 812.00 | 812.00 | 39,534 |
| 2023-07-31 | 817.00 | 827.50 | 816.00 | 818.00 | 818.00 | 39,573 |
| 2023-07-28 | 832.50 | 834.50 | 807.00 | 818.50 | 818.50 | 110,499 |
| 2023-07-27 | 845.00 | 849.00 | 821.00 | 829.50 | 829.50 | 102,122 |
| 2023-07-26 | 824.00 | 834.50 | 810.00 | 819.50 | 819.50 | 47,094 |
| 2023-07-25 | 820.50 | 836.00 | 803.00 | 824.00 | 824.00 | 121,845 |
| 2023-07-24 | 799.00 | 828.00 | 798.00 | 820.00 | 820.00 | 141,815 |
| 2023-07-21 | 779.50 | 797.50 | 761.00 | 794.50 | 794.50 | 81,140 |
| 2023-07-20 | 801.50 | 815.00 | 776.50 | 779.50 | 779.50 | 97,043 |
| 2023-07-19 | 793.00 | 808.00 | 773.50 | 801.50 | 801.50 | 77,274 |
| 2023-07-18 | 801.50 | 802.00 | 786.00 | 788.00 | 788.00 | 70,059 |
| 2023-07-17 | 783.00 | 801.50 | 761.50 | 794.00 | 794.00 | 142,521 |
| 2023-07-14 | 788.50 | 794.00 | 778.00 | 782.00 | 782.00 | 29,324 |
| 2023-07-13 | 785.00 | 808.00 | 776.00 | 788.50 | 788.50 | 148,533 |
| 2023-07-12 | 762.00 | 786.00 | 753.00 | 784.00 | 784.00 | 133,722 |
| 2023-07-11 | 756.50 | 758.00 | 752.00 | 754.00 | 754.00 | 19,736 |
| 2023-07-10 | 743.50 | 755.50 | 743.50 | 752.00 | 752.00 | 20,214 |
| 2023-07-07 | 751.00 | 754.00 | 740.50 | 743.50 | 743.50 | 21,199 |
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.