MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 751.00 | 755.00 | 743.00 | 748.50 | 748.50 | 31,553 |
| 2023-04-07 | 755.50 | 758.50 | 743.00 | 747.00 | 747.00 | 13,397 |
| 2023-04-06 | 752.00 | 756.00 | 750.50 | 755.00 | 755.00 | 21,982 |
| 2023-04-05 | 761.00 | 761.50 | 740.00 | 755.00 | 755.00 | 35,266 |
| 2023-04-04 | 750.00 | 770.00 | 746.00 | 758.50 | 758.50 | 59,175 |
| 2023-04-03 | 750.00 | 768.00 | 736.00 | 745.00 | 745.00 | 46,681 |
| 2023-03-31 | 752.50 | 761.00 | 732.00 | 745.00 | 745.00 | 36,807 |
| 2023-03-30 | 736.00 | 765.00 | 736.00 | 750.00 | 750.00 | 60,494 |
| 2023-03-29 | 761.00 | 785.50 | 720.00 | 736.00 | 736.00 | 209,330 |
| 2023-03-28 | 761.00 | 763.00 | 733.00 | 747.00 | 747.00 | 69,994 |
| 2023-03-27 | 723.00 | 773.50 | 715.50 | 761.00 | 761.00 | 219,530 |
| 2023-03-24 | 709.00 | 727.00 | 703.00 | 713.00 | 713.00 | 38,220 |
| 2023-03-23 | 711.00 | 717.50 | 708.00 | 710.00 | 710.00 | 16,268 |
| 2023-03-22 | 709.50 | 713.00 | 705.00 | 708.50 | 708.50 | 7,287 |
| 2023-03-21 | 715.00 | 720.00 | 707.00 | 710.00 | 710.00 | 17,648 |
| 2023-03-20 | 710.00 | 713.00 | 702.00 | 707.00 | 707.00 | 31,108 |
| 2023-03-17 | 715.00 | 715.00 | 707.00 | 708.00 | 708.00 | 7,784 |
| 2023-03-16 | 708.50 | 711.00 | 704.00 | 710.00 | 710.00 | 5,921 |
| 2023-03-15 | 719.50 | 721.00 | 707.00 | 711.00 | 711.00 | 15,533 |
| 2023-03-14 | 714.00 | 722.00 | 714.00 | 716.00 | 716.00 | 6,438 |
| 2023-03-13 | 716.50 | 724.50 | 711.00 | 714.00 | 714.00 | 12,363 |
| 2023-03-10 | 725.00 | 725.00 | 710.50 | 716.00 | 716.00 | 14,527 |
| 2023-03-09 | 717.50 | 744.50 | 716.00 | 720.50 | 720.50 | 56,548 |
| 2023-03-07 | 712.50 | 719.50 | 711.00 | 717.50 | 717.50 | 12,327 |
| 2023-03-06 | 715.00 | 719.00 | 710.00 | 712.50 | 712.50 | 12,507 |
| 2023-03-03 | 707.00 | 712.50 | 707.00 | 711.00 | 711.00 | 5,262 |
| 2023-03-02 | 727.50 | 727.50 | 696.00 | 707.00 | 707.00 | 17,751 |
| 2023-03-01 | 711.00 | 736.00 | 707.00 | 719.50 | 719.50 | 46,311 |
| 2023-02-28 | 708.50 | 711.50 | 705.00 | 707.00 | 707.00 | 7,263 |
| 2023-02-27 | 700.00 | 710.00 | 697.00 | 704.50 | 704.50 | 8,102 |
| 2023-02-24 | 709.50 | 709.50 | 700.00 | 701.50 | 701.50 | 5,651 |
| 2023-02-22 | 700.00 | 713.00 | 700.00 | 708.00 | 708.00 | 9,429 |
| 2023-02-21 | 691.50 | 711.00 | 690.00 | 699.00 | 699.00 | 18,280 |
| 2023-02-20 | 693.50 | 695.00 | 685.00 | 691.50 | 691.50 | 8,938 |
| 2023-02-17 | 698.00 | 701.00 | 692.50 | 695.00 | 695.00 | 5,005 |
| 2023-02-16 | 694.50 | 702.00 | 691.50 | 698.00 | 698.00 | 9,990 |
| 2023-02-15 | 720.00 | 720.00 | 690.00 | 694.00 | 694.00 | 29,710 |
| 2023-02-14 | 742.00 | 742.00 | 713.00 | 719.00 | 719.00 | 25,992 |
| 2023-02-13 | 717.00 | 741.50 | 712.50 | 733.00 | 733.00 | 44,285 |
| 2023-02-10 | 716.00 | 719.50 | 714.00 | 717.50 | 717.50 | 5,132 |
| 2023-02-09 | 724.00 | 724.00 | 710.00 | 716.00 | 716.00 | 9,520 |
| 2023-02-08 | 714.50 | 722.50 | 714.00 | 716.00 | 716.00 | 9,764 |
| 2023-02-07 | 720.00 | 722.50 | 712.50 | 716.50 | 716.50 | 10,702 |
| 2023-02-06 | 715.50 | 723.00 | 714.00 | 718.00 | 718.00 | 8,556 |
| 2023-02-03 | 721.00 | 722.50 | 708.50 | 717.00 | 717.00 | 11,639 |
| 2023-02-02 | 723.50 | 724.00 | 719.00 | 720.00 | 720.00 | 7,144 |
| 2023-02-01 | 720.00 | 723.00 | 718.00 | 719.00 | 719.00 | 13,011 |
| 2023-01-31 | 719.50 | 728.00 | 719.00 | 720.50 | 720.50 | 19,052 |
| 2023-01-30 | 713.00 | 727.00 | 707.00 | 719.50 | 719.50 | 26,672 |
| 2023-01-27 | 718.50 | 720.50 | 706.00 | 715.50 | 715.50 | 7,346 |
| 2023-01-26 | 719.00 | 721.50 | 707.00 | 715.00 | 715.00 | 15,021 |
| 2023-01-25 | 717.50 | 721.50 | 710.50 | 719.00 | 719.00 | 8,904 |
| 2023-01-24 | 714.50 | 730.00 | 714.50 | 718.00 | 718.00 | 19,768 |
| 2023-01-23 | 706.50 | 716.50 | 704.00 | 714.00 | 714.00 | 7,380 |
| 2023-01-20 | 715.00 | 715.00 | 686.00 | 706.50 | 706.50 | 18,110 |
| 2023-01-19 | 723.50 | 723.50 | 705.50 | 711.50 | 711.50 | 16,770 |
| 2023-01-18 | 723.00 | 729.50 | 712.50 | 722.50 | 722.50 | 14,185 |
| 2023-01-17 | 734.00 | 738.00 | 715.00 | 717.00 | 717.00 | 18,420 |
| 2023-01-16 | 716.50 | 745.00 | 703.50 | 731.00 | 731.00 | 64,164 |
| 2023-01-13 | 712.00 | 717.50 | 701.00 | 710.50 | 710.50 | 21,720 |
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.