MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,829.50 | 1,872.50 | 1,814.50 | 1,861.00 | 1,861.00 | 71,523 |
| 2026-07-24 | 1,760.00 | 1,850.00 | 1,744.00 | 1,824.50 | 1,824.50 | 79,625 |
| 2026-07-23 | 1,787.50 | 1,839.50 | 1,749.50 | 1,779.50 | 1,779.50 | 47,474 |
| 2026-07-22 | 1,783.50 | 1,821.00 | 1,718.00 | 1,820.00 | 1,820.00 | 76,989 |
| 2026-07-21 | 1,800.00 | 1,868.00 | 1,741.00 | 1,785.50 | 1,785.50 | 125,389 |
| 2026-07-20 | 1,656.50 | 1,810.50 | 1,626.50 | 1,736.50 | 1,736.50 | 150,404 |
| 2026-07-17 | 1,668.00 | 1,715.00 | 1,625.00 | 1,661.00 | 1,661.00 | 145,070 |
| 2026-07-16 | 1,673.50 | 1,714.50 | 1,651.00 | 1,678.00 | 1,678.00 | 180,833 |
| 2026-07-15 | 1,630.50 | 1,687.50 | 1,623.00 | 1,684.00 | 1,684.00 | 142,292 |
| 2026-07-14 | 1,610.50 | 1,639.50 | 1,605.50 | 1,626.50 | 1,626.50 | 41,148 |
| 2026-07-13 | 1,600.50 | 1,635.50 | 1,558.50 | 1,603.50 | 1,603.50 | 104,537 |
| 2026-07-10 | 1,709.00 | 1,709.00 | 1,600.00 | 1,604.00 | 1,604.00 | 112,783 |
| 2026-07-09 | 1,744.00 | 1,776.00 | 1,701.00 | 1,732.00 | 1,732.00 | 63,529 |
| 2026-07-08 | 1,758.00 | 1,779.00 | 1,716.00 | 1,772.00 | 1,772.00 | 56,788 |
| 2026-07-07 | 1,757.00 | 1,784.50 | 1,705.00 | 1,758.00 | 1,758.00 | 76,951 |
| 2026-07-06 | 1,773.50 | 1,791.50 | 1,740.00 | 1,740.50 | 1,740.50 | 69,234 |
| 2026-07-03 | 1,741.50 | 1,775.00 | 1,707.00 | 1,764.50 | 1,764.50 | 46,236 |
| 2026-07-02 | 1,756.00 | 1,776.50 | 1,740.00 | 1,741.50 | 1,741.50 | 62,282 |
| 2026-07-01 | 1,815.50 | 1,828.00 | 1,743.50 | 1,756.00 | 1,756.00 | 77,675 |
| 2026-06-30 | 1,830.00 | 1,859.00 | 1,788.00 | 1,817.00 | 1,817.00 | 51,941 |
| 2026-06-29 | 1,805.50 | 1,849.00 | 1,760.50 | 1,838.00 | 1,838.00 | 85,876 |
| 2026-06-26 | 1,709.50 | 1,810.00 | 1,690.00 | 1,803.00 | 1,803.00 | 160,816 |
| 2026-06-25 | 1,690.00 | 1,724.50 | 1,661.00 | 1,713.00 | 1,713.00 | 74,968 |
| 2026-06-24 | 1,726.00 | 1,756.00 | 1,680.50 | 1,697.50 | 1,697.50 | 84,289 |
| 2026-06-23 | 1,695.50 | 1,751.00 | 1,611.50 | 1,738.50 | 1,738.50 | 121,407 |
| 2026-06-22 | 1,769.50 | 1,778.50 | 1,670.00 | 1,694.50 | 1,694.50 | 102,123 |
| 2026-06-19 | 1,836.00 | 1,847.50 | 1,763.50 | 1,796.50 | 1,796.50 | 50,263 |
| 2026-06-18 | 1,862.50 | 1,865.00 | 1,791.00 | 1,839.00 | 1,839.00 | 62,670 |
| 2026-06-17 | 1,852.50 | 1,889.50 | 1,840.00 | 1,855.50 | 1,855.50 | 41,644 |
| 2026-06-16 | 1,856.00 | 1,906.50 | 1,781.50 | 1,834.00 | 1,834.00 | 142,288 |
| 2026-06-15 | 1,823.00 | 1,870.00 | 1,820.50 | 1,859.00 | 1,859.00 | 48,910 |
| 2026-06-11 | 1,843.00 | 1,843.00 | 1,818.50 | 1,827.00 | 1,827.00 | 21,779 |
| 2026-06-10 | 1,856.00 | 1,878.50 | 1,805.50 | 1,831.50 | 1,831.50 | 54,693 |
| 2026-06-09 | 1,825.50 | 1,859.50 | 1,803.00 | 1,842.00 | 1,842.00 | 84,709 |
| 2026-06-08 | 1,889.50 | 1,889.50 | 1,792.00 | 1,814.00 | 1,814.00 | 136,938 |
| 2026-06-05 | 1,830.00 | 1,898.00 | 1,820.00 | 1,860.00 | 1,860.00 | 151,896 |
| 2026-06-04 | 1,784.00 | 1,832.00 | 1,778.50 | 1,816.00 | 1,816.00 | 88,842 |
| 2026-06-03 | 1,788.00 | 1,860.00 | 1,776.00 | 1,817.50 | 1,817.50 | 212,101 |
| 2026-06-02 | 1,707.50 | 1,810.00 | 1,702.00 | 1,777.00 | 1,777.00 | 191,782 |
| 2026-06-01 | 1,715.50 | 1,723.00 | 1,685.50 | 1,694.00 | 1,694.00 | 29,150 |
| 2026-05-29 | 1,753.50 | 1,753.50 | 1,701.00 | 1,716.50 | 1,716.50 | 54,872 |
| 2026-05-28 | 1,738.00 | 1,759.50 | 1,727.00 | 1,753.00 | 1,753.00 | 46,311 |
| 2026-05-27 | 1,685.50 | 1,740.00 | 1,685.00 | 1,736.50 | 1,736.50 | 71,797 |
| 2026-05-26 | 1,705.00 | 1,716.50 | 1,670.50 | 1,687.00 | 1,687.00 | 43,642 |
| 2026-05-25 | 1,687.00 | 1,731.50 | 1,665.00 | 1,694.50 | 1,694.50 | 93,327 |
| 2026-05-22 | 1,715.50 | 1,720.00 | 1,684.00 | 1,687.50 | 1,687.50 | 45,273 |
| 2026-05-21 | 1,734.00 | 1,738.50 | 1,682.50 | 1,715.00 | 1,715.00 | 100,540 |
| 2026-05-20 | 1,759.00 | 1,762.00 | 1,731.00 | 1,743.50 | 1,743.50 | 30,672 |
| 2026-05-19 | 1,754.00 | 1,763.00 | 1,741.00 | 1,758.50 | 1,758.50 | 33,618 |
| 2026-05-18 | 1,751.50 | 1,761.50 | 1,725.00 | 1,745.50 | 1,745.50 | 41,422 |
| 2026-05-15 | 1,741.00 | 1,768.50 | 1,725.00 | 1,739.00 | 1,739.00 | 52,243 |
| 2026-05-14 | 1,816.50 | 1,816.50 | 1,741.00 | 1,745.00 | 1,745.00 | 93,847 |
| 2026-05-13 | 1,809.00 | 1,834.00 | 1,790.50 | 1,798.00 | 1,798.00 | 38,268 |
| 2026-05-12 | 1,797.50 | 1,822.00 | 1,785.50 | 1,807.00 | 1,807.00 | 62,526 |
| 2026-05-11 | 1,794.00 | 1,812.00 | 1,785.00 | 1,800.00 | 1,800.00 | 36,819 |
| 2026-05-08 | 1,757.50 | 1,797.50 | 1,724.50 | 1,769.50 | 1,769.50 | 159,590 |
| 2026-05-07 | 1,810.50 | 1,812.50 | 1,736.00 | 1,741.50 | 1,741.50 | 227,444 |
| 2026-05-06 | 1,900.00 | 1,908.50 | 1,790.00 | 1,804.00 | 1,804.00 | 212,772 |
| 2026-05-05 | 1,876.00 | 1,913.50 | 1,861.00 | 1,903.00 | 1,903.00 | 64,754 |
| 2026-05-04 | 2,003.50 | 2,005.00 | 1,870.00 | 1,899.00 | 1,899.00 | 151,914 |
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.