MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 713.50 | 718.00 | 686.00 | 706.00 | 706.00 | 10,540 |
| 2022-07-25 | 728.00 | 736.50 | 708.50 | 713.50 | 713.50 | 30,016 |
| 2022-07-22 | 710.00 | 710.00 | 673.00 | 706.50 | 706.50 | 13,647 |
| 2022-07-21 | 678.50 | 691.50 | 663.00 | 688.00 | 688.00 | 3,444 |
| 2022-07-20 | 698.00 | 705.00 | 670.50 | 688.50 | 688.50 | 6,524 |
| 2022-07-19 | 674.00 | 706.00 | 671.00 | 689.50 | 689.50 | 6,926 |
| 2022-07-18 | 673.50 | 674.00 | 663.00 | 668.50 | 668.50 | 1,358 |
| 2022-07-15 | 673.50 | 676.00 | 651.50 | 667.50 | 667.50 | 2,767 |
| 2022-07-14 | 663.50 | 685.00 | 662.00 | 663.00 | 663.00 | 2,150 |
| 2022-07-13 | 680.00 | 690.00 | 658.00 | 661.00 | 661.00 | 3,541 |
| 2022-07-12 | 698.00 | 698.00 | 677.50 | 681.50 | 681.50 | 2,176 |
| 2022-07-11 | 692.50 | 696.00 | 681.00 | 681.00 | 681.00 | 1,718 |
| 2022-07-08 | 682.50 | 696.50 | 679.50 | 688.00 | 688.00 | 2,637 |
| 2022-07-07 | 685.50 | 693.00 | 677.00 | 686.00 | 686.00 | 4,029 |
| 2022-07-06 | 678.50 | 680.00 | 671.00 | 678.00 | 678.00 | 2,346 |
| 2022-07-05 | 681.00 | 681.00 | 670.50 | 674.00 | 674.00 | 2,590 |
| 2022-07-04 | 678.50 | 686.00 | 669.00 | 674.00 | 674.00 | 2,960 |
| 2022-07-01 | 675.50 | 694.50 | 650.00 | 678.50 | 678.50 | 5,418 |
| 2022-06-30 | 702.00 | 730.00 | 650.00 | 675.50 | 675.50 | 13,657 |
| 2022-06-29 | 695.50 | 708.00 | 695.00 | 699.00 | 699.00 | 4,440 |
| 2022-06-28 | 705.00 | 720.00 | 692.00 | 696.00 | 696.00 | 3,987 |
| 2022-06-27 | 685.00 | 732.50 | 672.00 | 705.00 | 705.00 | 7,973 |
| 2022-06-24 | 679.50 | 688.50 | 672.50 | 681.00 | 681.00 | 2,193 |
| 2022-06-23 | 693.50 | 693.50 | 675.50 | 679.50 | 679.50 | 2,751 |
| 2022-06-22 | 689.00 | 689.50 | 655.00 | 682.00 | 682.00 | 4,388 |
| 2022-06-21 | 689.50 | 693.50 | 680.00 | 683.50 | 683.50 | 3,526 |
| 2022-06-20 | 685.50 | 690.00 | 672.00 | 689.00 | 689.00 | 2,465 |
| 2022-06-17 | 687.50 | 687.50 | 680.00 | 686.50 | 686.50 | 1,016 |
| 2022-06-16 | 675.00 | 688.00 | 675.00 | 685.00 | 685.00 | 1,586 |
| 2022-06-15 | 665.00 | 693.50 | 660.00 | 679.50 | 679.50 | 1,894 |
| 2022-06-14 | 670.00 | 675.00 | 656.50 | 668.00 | 668.00 | 3,660 |
| 2022-06-10 | 672.50 | 681.00 | 668.00 | 671.50 | 671.50 | 2,735 |
| 2022-06-09 | 688.00 | 708.00 | 668.50 | 678.50 | 678.50 | 5,886 |
| 2022-06-08 | 690.00 | 702.00 | 687.00 | 696.00 | 696.00 | 5,933 |
| 2022-06-07 | 678.00 | 687.50 | 654.50 | 687.00 | 687.00 | 6,578 |
| 2022-06-06 | 680.00 | 689.50 | 669.50 | 677.50 | 677.50 | 3,134 |
| 2022-06-03 | 695.50 | 695.50 | 668.00 | 680.00 | 680.00 | 5,395 |
| 2022-06-02 | 709.00 | 709.00 | 676.50 | 681.50 | 681.50 | 7,477 |
| 2022-06-01 | 719.50 | 722.00 | 701.00 | 708.00 | 708.00 | 5,318 |
| 2022-05-31 | 727.00 | 749.00 | 709.00 | 711.00 | 711.00 | 4,404 |
| 2022-05-30 | 745.00 | 745.00 | 723.00 | 727.00 | 727.00 | 3,865 |
| 2022-05-27 | 745.00 | 759.50 | 719.00 | 733.50 | 733.50 | 5,465 |
| 2022-05-26 | 739.50 | 766.50 | 726.00 | 742.50 | 742.50 | 4,281 |
| 2022-05-25 | 733.00 | 744.50 | 725.00 | 737.50 | 737.50 | 2,884 |
| 2022-05-24 | 729.00 | 739.50 | 722.00 | 729.50 | 729.50 | 1,931 |
| 2022-05-23 | 757.00 | 765.00 | 719.50 | 730.00 | 730.00 | 2,827 |
| 2022-05-20 | 780.00 | 780.00 | 748.50 | 758.00 | 758.00 | 3,680 |
| 2022-05-19 | 772.50 | 776.50 | 742.00 | 773.00 | 773.00 | 3,582 |
| 2022-05-18 | 788.00 | 819.50 | 766.00 | 770.00 | 770.00 | 12,600 |
| 2022-05-17 | 766.50 | 800.00 | 760.50 | 789.50 | 789.50 | 12,181 |
| 2022-05-16 | 772.50 | 775.00 | 744.00 | 766.00 | 766.00 | 3,310 |
| 2022-05-13 | 735.50 | 775.00 | 735.50 | 740.00 | 740.00 | 2,070 |
| 2022-05-12 | 750.50 | 765.00 | 731.50 | 745.50 | 745.50 | 2,933 |
| 2022-05-11 | 755.00 | 765.50 | 755.00 | 762.00 | 762.00 | 2,078 |
| 2022-05-06 | 771.50 | 778.50 | 755.00 | 763.50 | 763.50 | 1,917 |
| 2022-05-05 | 771.00 | 787.00 | 765.00 | 771.50 | 771.50 | 3,180 |
| 2022-05-04 | 785.00 | 788.00 | 770.00 | 776.00 | 776.00 | 2,904 |
| 2022-04-29 | 776.50 | 788.50 | 761.50 | 780.50 | 780.50 | 4,271 |
| 2022-04-28 | 794.50 | 800.00 | 775.00 | 776.00 | 776.00 | 8,632 |
| 2022-04-27 | 791.50 | 800.00 | 752.00 | 792.00 | 792.00 | 11,326 |
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.