MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 762.00 | 770.00 | 741.50 | 749.00 | 749.00 | 31,729 |
| 2023-07-05 | 755.50 | 761.00 | 751.00 | 761.00 | 761.00 | 28,608 |
| 2023-07-04 | 768.00 | 768.00 | 750.00 | 755.50 | 755.50 | 18,761 |
| 2023-07-03 | 754.00 | 768.00 | 751.00 | 758.50 | 758.50 | 27,658 |
| 2023-06-30 | 754.50 | 764.50 | 745.50 | 754.00 | 754.00 | 14,163 |
| 2023-06-29 | 747.50 | 774.00 | 741.50 | 760.50 | 760.50 | 79,344 |
| 2023-06-28 | 745.00 | 747.50 | 739.50 | 740.00 | 740.00 | 12,002 |
| 2023-06-27 | 743.00 | 749.00 | 718.00 | 745.00 | 745.00 | 31,948 |
| 2023-06-26 | 755.50 | 755.50 | 737.50 | 742.50 | 742.50 | 24,926 |
| 2023-06-23 | 760.00 | 764.50 | 751.00 | 753.00 | 753.00 | 26,437 |
| 2023-06-22 | 755.50 | 776.00 | 754.00 | 770.00 | 770.00 | 54,840 |
| 2023-06-21 | 759.00 | 765.00 | 737.00 | 755.50 | 755.50 | 38,267 |
| 2023-06-20 | 777.00 | 777.00 | 755.00 | 758.50 | 758.50 | 23,362 |
| 2023-06-19 | 763.00 | 780.00 | 760.50 | 770.00 | 770.00 | 41,653 |
| 2023-06-16 | 771.00 | 778.00 | 754.50 | 763.00 | 763.00 | 47,471 |
| 2023-06-15 | 750.00 | 777.00 | 741.50 | 770.00 | 770.00 | 153,652 |
| 2023-06-14 | 742.50 | 751.00 | 731.00 | 739.00 | 739.00 | 35,863 |
| 2023-06-13 | 730.00 | 748.00 | 726.00 | 742.50 | 742.50 | 66,691 |
| 2023-06-09 | 722.00 | 732.50 | 719.00 | 730.00 | 730.00 | 46,820 |
| 2023-06-08 | 727.00 | 731.00 | 719.00 | 722.00 | 722.00 | 12,579 |
| 2023-06-07 | 714.50 | 727.00 | 714.50 | 727.00 | 727.00 | 27,430 |
| 2023-06-06 | 720.00 | 725.50 | 713.00 | 714.50 | 714.50 | 19,409 |
| 2023-06-05 | 728.00 | 731.00 | 720.00 | 720.00 | 720.00 | 21,721 |
| 2023-06-02 | 724.00 | 733.00 | 720.50 | 722.00 | 722.00 | 22,278 |
| 2023-06-01 | 736.00 | 736.00 | 718.00 | 726.00 | 726.00 | 56,576 |
| 2023-05-31 | 724.00 | 735.50 | 723.50 | 726.50 | 726.50 | 34,084 |
| 2023-05-30 | 719.50 | 749.50 | 716.00 | 731.00 | 731.00 | 135,248 |
| 2023-05-29 | 713.50 | 718.00 | 710.00 | 716.00 | 716.00 | 26,732 |
| 2023-05-26 | 715.00 | 719.50 | 704.50 | 713.00 | 713.00 | 26,867 |
| 2023-05-25 | 720.00 | 728.00 | 714.00 | 714.00 | 714.00 | 19,081 |
| 2023-05-24 | 727.00 | 732.00 | 718.00 | 720.00 | 720.00 | 12,962 |
| 2023-05-23 | 720.00 | 726.00 | 715.00 | 720.50 | 720.50 | 11,201 |
| 2023-05-22 | 729.50 | 738.00 | 714.50 | 722.50 | 722.50 | 25,358 |
| 2023-05-19 | 730.00 | 732.00 | 720.00 | 729.00 | 729.00 | 18,183 |
| 2023-05-18 | 736.50 | 738.50 | 732.00 | 732.00 | 732.00 | 8,988 |
| 2023-05-17 | 735.50 | 739.50 | 732.50 | 736.50 | 736.50 | 10,750 |
| 2023-05-16 | 737.00 | 748.50 | 728.50 | 735.50 | 735.50 | 27,768 |
| 2023-05-15 | 738.50 | 738.50 | 725.50 | 731.50 | 731.50 | 7,008 |
| 2023-05-12 | 737.50 | 739.50 | 723.50 | 730.00 | 730.00 | 6,433 |
| 2023-05-11 | 719.50 | 751.50 | 719.50 | 736.50 | 736.50 | 37,335 |
| 2023-05-10 | 716.50 | 731.50 | 713.50 | 726.00 | 726.00 | 15,659 |
| 2023-05-08 | 725.50 | 725.50 | 713.00 | 716.50 | 716.50 | 5,314 |
| 2023-05-05 | 722.00 | 736.00 | 721.00 | 721.50 | 721.50 | 18,037 |
| 2023-05-04 | 730.00 | 735.50 | 710.50 | 722.00 | 722.00 | 29,477 |
| 2023-05-03 | 741.50 | 749.50 | 728.00 | 730.00 | 730.00 | 22,046 |
| 2023-05-02 | 755.00 | 768.50 | 732.00 | 740.00 | 740.00 | 31,753 |
| 2023-04-28 | 762.50 | 767.50 | 740.50 | 750.00 | 750.00 | 22,450 |
| 2023-04-27 | 763.00 | 768.50 | 752.50 | 762.50 | 762.50 | 21,268 |
| 2023-04-26 | 763.00 | 770.50 | 762.00 | 763.00 | 763.00 | 13,968 |
| 2023-04-25 | 775.00 | 779.50 | 763.50 | 764.50 | 764.50 | 24,080 |
| 2023-04-24 | 793.00 | 807.00 | 770.50 | 773.00 | 773.00 | 64,830 |
| 2023-04-21 | 761.00 | 794.00 | 759.50 | 778.50 | 778.50 | 94,599 |
| 2023-04-20 | 768.00 | 778.50 | 749.50 | 761.00 | 761.00 | 36,862 |
| 2023-04-19 | 765.00 | 790.00 | 760.00 | 768.00 | 768.00 | 87,131 |
| 2023-04-18 | 769.50 | 770.50 | 755.00 | 761.00 | 761.00 | 33,942 |
| 2023-04-17 | 756.00 | 769.00 | 751.00 | 769.00 | 769.00 | 50,082 |
| 2023-04-14 | 745.00 | 761.50 | 735.00 | 750.00 | 750.00 | 86,669 |
| 2023-04-13 | 732.00 | 741.00 | 726.00 | 735.00 | 735.00 | 13,500 |
| 2023-04-12 | 742.00 | 746.00 | 736.50 | 740.00 | 740.00 | 14,497 |
| 2023-04-11 | 748.50 | 750.00 | 733.00 | 742.00 | 742.00 | 30,586 |
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.