MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 698.50 | 730.50 | 698.50 | 711.00 | 711.00 | 67,835 |
| 2023-01-11 | 693.50 | 699.00 | 693.50 | 698.50 | 698.50 | 10,327 |
| 2023-01-10 | 691.00 | 694.00 | 689.00 | 693.50 | 693.50 | 4,937 |
| 2023-01-09 | 690.00 | 693.00 | 688.00 | 691.00 | 691.00 | 6,362 |
| 2023-01-06 | 691.50 | 692.00 | 687.00 | 689.00 | 689.00 | 3,812 |
| 2023-01-05 | 699.00 | 702.00 | 690.00 | 691.50 | 691.50 | 7,119 |
| 2023-01-04 | 693.00 | 700.00 | 691.50 | 699.50 | 699.50 | 6,199 |
| 2023-01-03 | 691.00 | 702.00 | 689.50 | 693.50 | 693.50 | 7,169 |
| 2022-12-30 | 688.00 | 693.00 | 686.00 | 690.00 | 690.00 | 7,276 |
| 2022-12-29 | 688.00 | 691.00 | 685.00 | 688.00 | 688.00 | 6,176 |
| 2022-12-28 | 693.00 | 694.00 | 688.00 | 688.50 | 688.50 | 6,209 |
| 2022-12-27 | 699.50 | 699.50 | 690.00 | 693.00 | 693.00 | 10,215 |
| 2022-12-26 | 694.00 | 703.50 | 690.00 | 694.50 | 694.50 | 7,231 |
| 2022-12-23 | 695.50 | 701.50 | 693.00 | 698.00 | 698.00 | 5,263 |
| 2022-12-22 | 700.00 | 703.00 | 694.50 | 695.50 | 695.50 | 5,838 |
| 2022-12-21 | 705.00 | 710.50 | 695.00 | 697.50 | 697.50 | 8,610 |
| 2022-12-20 | 695.00 | 716.50 | 682.50 | 700.50 | 700.50 | 10,610 |
| 2022-12-19 | 695.00 | 700.00 | 682.00 | 689.50 | 689.50 | 6,142 |
| 2022-12-16 | 690.50 | 700.50 | 685.00 | 695.00 | 695.00 | 6,020 |
| 2022-12-15 | 704.00 | 710.00 | 690.00 | 693.00 | 693.00 | 10,475 |
| 2022-12-14 | 716.00 | 716.00 | 701.50 | 704.50 | 704.50 | 5,551 |
| 2022-12-13 | 710.00 | 717.50 | 706.00 | 716.00 | 716.00 | 7,012 |
| 2022-12-12 | 707.00 | 715.50 | 706.00 | 711.00 | 711.00 | 11,675 |
| 2022-12-09 | 724.50 | 724.50 | 700.00 | 705.00 | 705.00 | 13,224 |
| 2022-12-08 | 720.00 | 723.00 | 718.00 | 719.00 | 719.00 | 3,949 |
| 2022-12-07 | 721.50 | 727.50 | 720.00 | 724.00 | 724.00 | 4,159 |
| 2022-12-06 | 729.00 | 734.50 | 720.00 | 723.00 | 723.00 | 17,017 |
| 2022-12-05 | 731.00 | 736.00 | 711.00 | 729.00 | 729.00 | 20,434 |
| 2022-12-02 | 743.00 | 743.00 | 725.00 | 730.50 | 730.50 | 21,184 |
| 2022-12-01 | 758.00 | 758.00 | 737.00 | 737.00 | 737.00 | 9,064 |
| 2022-11-30 | 749.00 | 756.00 | 741.00 | 744.00 | 744.00 | 10,742 |
| 2022-11-29 | 750.00 | 753.00 | 737.50 | 750.00 | 750.00 | 20,506 |
| 2022-11-28 | 747.50 | 787.50 | 721.00 | 748.00 | 748.00 | 58,354 |
| 2022-11-25 | 743.00 | 764.00 | 733.00 | 742.00 | 742.00 | 31,041 |
| 2022-11-24 | 739.50 | 745.00 | 719.00 | 737.50 | 737.50 | 15,718 |
| 2022-11-23 | 739.00 | 749.00 | 737.50 | 739.50 | 739.50 | 10,022 |
| 2022-11-22 | 742.50 | 744.50 | 727.50 | 739.00 | 739.00 | 18,103 |
| 2022-11-21 | 735.00 | 735.50 | 724.50 | 730.00 | 730.00 | 7,397 |
| 2022-11-18 | 729.00 | 737.00 | 718.50 | 735.00 | 735.00 | 15,495 |
| 2022-11-17 | 743.00 | 743.00 | 720.00 | 729.00 | 729.00 | 17,794 |
| 2022-11-16 | 743.00 | 745.50 | 712.00 | 740.50 | 740.50 | 29,009 |
| 2022-11-15 | 752.00 | 754.00 | 742.00 | 747.50 | 747.50 | 13,826 |
| 2022-11-14 | 750.00 | 756.50 | 746.50 | 751.50 | 751.50 | 22,024 |
| 2022-11-11 | 766.00 | 766.00 | 754.00 | 755.50 | 755.50 | 25,686 |
| 2022-11-10 | 740.00 | 765.00 | 739.50 | 754.00 | 754.00 | 34,681 |
| 2022-11-09 | 748.50 | 749.00 | 735.50 | 741.00 | 741.00 | 23,541 |
| 2022-11-08 | 749.50 | 760.00 | 736.50 | 745.50 | 745.50 | 28,222 |
| 2022-11-07 | 739.50 | 750.00 | 736.00 | 749.50 | 749.50 | 35,933 |
| 2022-11-03 | 751.50 | 751.50 | 716.00 | 736.50 | 736.50 | 20,515 |
| 2022-11-02 | 769.00 | 769.00 | 752.50 | 755.00 | 755.00 | 11,399 |
| 2022-11-01 | 759.00 | 775.00 | 759.00 | 762.50 | 762.50 | 12,991 |
| 2022-10-31 | 771.50 | 776.50 | 730.00 | 759.00 | 759.00 | 28,479 |
| 2022-10-28 | 780.00 | 782.50 | 770.00 | 771.50 | 771.50 | 11,638 |
| 2022-10-27 | 774.00 | 790.00 | 766.00 | 780.00 | 780.00 | 33,751 |
| 2022-10-26 | 775.50 | 779.50 | 762.00 | 770.50 | 770.50 | 24,472 |
| 2022-10-25 | 770.00 | 781.50 | 766.00 | 775.50 | 775.50 | 32,434 |
| 2022-10-24 | 791.50 | 831.00 | 765.00 | 768.50 | 768.50 | 105,970 |
| 2022-10-21 | 720.00 | 787.50 | 719.00 | 783.50 | 783.50 | 48,176 |
| 2022-10-20 | 722.00 | 735.00 | 720.00 | 727.00 | 727.00 | 13,029 |
| 2022-10-19 | 725.00 | 734.50 | 704.00 | 718.50 | 718.50 | 21,053 |
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.