MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 759.50 | 759.50 | 710.00 | 735.00 | 735.00 | 30,088 |
| 2022-10-17 | 727.50 | 754.00 | 727.50 | 749.50 | 749.50 | 13,196 |
| 2022-10-14 | 749.00 | 752.50 | 725.50 | 727.50 | 727.50 | 5,135 |
| 2022-10-13 | 757.50 | 757.50 | 727.00 | 737.50 | 737.50 | 11,725 |
| 2022-10-12 | 766.00 | 766.00 | 731.50 | 752.50 | 752.50 | 15,810 |
| 2022-10-11 | 696.50 | 735.00 | 696.50 | 725.00 | 725.00 | 16,135 |
| 2022-10-10 | 675.00 | 703.00 | 639.00 | 699.50 | 699.50 | 15,346 |
| 2022-10-07 | 700.00 | 704.50 | 681.50 | 693.00 | 693.00 | 21,692 |
| 2022-10-06 | 678.00 | 709.50 | 666.00 | 706.00 | 706.00 | 33,756 |
| 2022-10-05 | 697.00 | 730.00 | 651.00 | 677.00 | 677.00 | 35,374 |
| 2022-10-04 | 684.50 | 696.50 | 663.00 | 670.50 | 670.50 | 11,875 |
| 2022-10-03 | 640.00 | 699.00 | 640.00 | 679.50 | 679.50 | 23,138 |
| 2022-09-30 | 668.50 | 686.00 | 610.00 | 661.00 | 661.00 | 24,876 |
| 2022-09-29 | 722.00 | 722.00 | 607.50 | 668.50 | 668.50 | 53,176 |
| 2022-09-28 | 697.50 | 701.00 | 660.50 | 662.50 | 662.50 | 8,560 |
| 2022-09-27 | 665.50 | 721.00 | 661.00 | 684.50 | 684.50 | 13,844 |
| 2022-09-26 | 710.00 | 744.50 | 634.00 | 665.00 | 665.00 | 15,249 |
| 2022-09-23 | 747.50 | 760.00 | 699.50 | 715.50 | 715.50 | 8,502 |
| 2022-09-22 | 750.00 | 806.00 | 735.00 | 755.00 | 755.00 | 12,137 |
| 2022-09-21 | 772.00 | 799.50 | 700.00 | 749.00 | 749.00 | 14,215 |
| 2022-09-20 | 861.50 | 867.50 | 760.50 | 804.00 | 804.00 | 29,544 |
| 2022-09-19 | 865.00 | 876.50 | 848.00 | 860.00 | 860.00 | 9,452 |
| 2022-09-16 | 879.00 | 880.00 | 862.50 | 868.00 | 868.00 | 7,119 |
| 2022-09-15 | 872.50 | 889.00 | 872.50 | 873.50 | 873.50 | 6,468 |
| 2022-09-14 | 895.00 | 895.00 | 869.00 | 876.00 | 876.00 | 8,229 |
| 2022-09-13 | 880.50 | 900.00 | 870.00 | 890.00 | 890.00 | 20,894 |
| 2022-09-12 | 919.50 | 919.50 | 861.00 | 872.00 | 872.00 | 30,276 |
| 2022-09-09 | 860.00 | 870.00 | 856.50 | 860.50 | 860.50 | 9,274 |
| 2022-09-08 | 867.50 | 873.00 | 857.50 | 868.50 | 868.50 | 4,001 |
| 2022-09-07 | 884.50 | 889.00 | 866.00 | 867.00 | 867.00 | 8,863 |
| 2022-09-06 | 895.50 | 907.00 | 865.00 | 887.50 | 887.50 | 16,083 |
| 2022-09-05 | 897.00 | 900.00 | 888.00 | 895.50 | 895.50 | 6,302 |
| 2022-09-02 | 898.50 | 906.00 | 885.50 | 895.50 | 895.50 | 6,267 |
| 2022-09-01 | 902.00 | 902.00 | 876.00 | 895.50 | 895.50 | 6,697 |
| 2022-08-31 | 881.00 | 902.50 | 874.50 | 896.00 | 896.00 | 10,858 |
| 2022-08-30 | 899.50 | 904.50 | 883.00 | 897.50 | 897.50 | 9,342 |
| 2022-08-29 | 910.00 | 913.50 | 898.00 | 903.00 | 903.00 | 11,925 |
| 2022-08-26 | 916.00 | 917.00 | 890.00 | 907.50 | 907.50 | 11,317 |
| 2022-08-25 | 925.00 | 928.00 | 896.00 | 917.00 | 917.00 | 7,926 |
| 2022-08-24 | 929.00 | 929.00 | 914.00 | 923.50 | 923.50 | 3,494 |
| 2022-08-23 | 933.50 | 940.00 | 909.50 | 925.50 | 925.50 | 14,665 |
| 2022-08-22 | 936.50 | 945.00 | 912.50 | 935.00 | 935.00 | 19,864 |
| 2022-08-19 | 924.00 | 936.00 | 918.50 | 936.00 | 936.00 | 10,291 |
| 2022-08-18 | 912.00 | 953.00 | 904.00 | 927.00 | 927.00 | 43,722 |
| 2022-08-17 | 891.00 | 909.00 | 891.00 | 905.50 | 905.50 | 14,587 |
| 2022-08-16 | 890.00 | 909.50 | 889.00 | 894.00 | 894.00 | 16,592 |
| 2022-08-15 | 899.00 | 899.50 | 843.00 | 892.00 | 892.00 | 59,886 |
| 2022-08-12 | 842.50 | 938.00 | 837.50 | 887.50 | 887.50 | 87,778 |
| 2022-08-11 | 840.00 | 844.00 | 808.50 | 843.50 | 843.50 | 18,029 |
| 2022-08-10 | 832.00 | 847.00 | 812.50 | 840.00 | 840.00 | 13,040 |
| 2022-08-09 | 821.50 | 841.50 | 800.00 | 832.00 | 832.00 | 20,869 |
| 2022-08-08 | 808.50 | 827.00 | 782.50 | 822.00 | 822.00 | 26,449 |
| 2022-08-05 | 830.00 | 831.00 | 765.00 | 795.00 | 795.00 | 38,506 |
| 2022-08-04 | 760.50 | 839.00 | 760.50 | 827.00 | 827.00 | 67,971 |
| 2022-08-03 | 808.50 | 808.50 | 755.50 | 764.50 | 764.50 | 45,642 |
| 2022-08-02 | 905.00 | 944.00 | 792.00 | 803.50 | 803.50 | 118,911 |
| 2022-08-01 | 787.00 | 925.50 | 787.00 | 888.00 | 888.00 | 142,326 |
| 2022-07-29 | 709.00 | 838.00 | 707.00 | 785.00 | 785.00 | 92,265 |
| 2022-07-28 | 709.50 | 709.50 | 701.00 | 706.50 | 706.50 | 5,389 |
| 2022-07-27 | 699.00 | 712.00 | 699.00 | 703.50 | 703.50 | 4,894 |
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.