MK Lenta PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	815.00	845.00	770.00	790.50	790.50	29,579
2022-04-25	730.00	988.00	727.00	825.00	825.00	100,740
2022-04-22	733.00	741.00	715.50	725.00	725.00	1,483
2022-04-21	730.00	755.00	712.50	733.00	733.00	3,770
2022-04-20	736.50	770.50	711.00	730.00	730.00	3,168
2022-04-19	717.50	745.00	705.00	728.00	728.00	6,275
2022-04-18	779.50	790.00	717.00	728.50	728.50	6,511
2022-04-15	800.00	800.00	695.00	771.50	771.50	3,480
2022-04-14	780.50	844.50	753.00	785.00	785.00	3,764
2022-04-13	801.00	829.00	777.00	798.50	798.50	3,250
2022-04-12	785.00	830.00	751.00	798.50	798.50	7,729
2022-04-11	820.00	820.00	785.50	789.00	789.00	2,560
2022-04-08	826.50	827.00	787.50	803.50	803.50	4,923
2022-04-07	804.50	835.00	790.00	808.00	808.00	3,213
2022-04-06	800.00	860.00	776.00	804.50	804.50	7,027
2022-04-05	862.50	862.50	802.00	812.50	812.50	9,025
2022-04-04	861.50	888.50	815.50	855.50	855.50	7,632
2022-04-01	870.00	949.00	860.50	861.00	861.00	18,306
2022-03-31	887.00	900.00	761.00	863.00	863.00	26,016
2022-03-30	730.00	970.00	708.00	884.50	884.50	65,865
2022-03-29	650.00	749.00	638.50	708.00	708.00	11,513
2022-03-28	680.00	699.50	548.00	638.50	638.50	9,672
2022-03-25	648.50	648.50	648.50	648.50	648.50	0
2022-03-24	648.50	648.50	648.50	648.50	648.50	0
2022-03-23	648.50	648.50	648.50	648.50	648.50	0
2022-03-22	648.50	648.50	648.50	648.50	648.50	0
2022-03-21	648.50	648.50	648.50	648.50	648.50	0
2022-03-18	648.50	648.50	648.50	648.50	648.50	0
2022-03-17	648.50	648.50	648.50	648.50	648.50	0
2022-03-16	648.50	648.50	648.50	648.50	648.50	0
2022-03-15	648.50	648.50	648.50	648.50	648.50	0
2022-03-14	648.50	648.50	648.50	648.50	648.50	0
2022-03-11	648.50	648.50	648.50	648.50	648.50	0
2022-03-10	648.50	648.50	648.50	648.50	648.50	0
2022-03-09	648.50	648.50	648.50	648.50	648.50	0
2022-03-04	648.50	648.50	648.50	648.50	648.50	0
2022-03-03	648.50	648.50	648.50	648.50	648.50	0
2022-03-02	648.50	648.50	648.50	648.50	648.50	0
2022-03-01	648.50	648.50	648.50	648.50	648.50	0
2022-02-28	648.50	648.50	648.50	648.50	648.50	0
2022-02-25	660.00	753.50	602.00	645.00	645.00	10,760
2022-02-24	750.00	765.00	370.00	602.50	602.50	40,975
2022-02-23	840.00	840.00	840.00	840.00	840.00	0
2022-02-22	825.00	866.50	735.00	840.00	840.00	7,748
2022-02-21	900.00	910.50	821.00	839.00	839.00	18,041
2022-02-18	883.00	920.50	871.00	884.00	884.00	3,176
2022-02-17	893.00	921.00	875.50	883.50	883.50	4,564
2022-02-16	899.50	916.00	890.00	893.50	893.50	3,849
2022-02-15	879.00	894.00	865.50	878.50	878.50	3,277
2022-02-14	875.00	879.00	851.50	866.50	866.50	1,490
2022-02-11	889.50	915.50	850.50	880.50	880.50	7,817
2022-02-10	878.50	894.00	878.50	884.50	884.50	4,171
2022-02-09	875.50	894.00	871.00	885.00	885.00	2,588
2022-02-08	875.50	881.50	840.00	870.00	870.00	2,736
2022-02-07	885.50	892.00	861.00	872.50	872.50	2,900
2022-02-04	915.00	915.00	875.00	878.50	878.50	1,908
2022-02-03	900.50	900.50	880.00	888.00	888.00	2,073
2022-02-02	910.00	919.50	897.50	904.50	904.50	3,534
2022-02-01	910.00	910.00	894.50	907.50	907.50	2,340
2022-01-31	890.20	932.00	860.40	893.60	893.60	9,945

← NewerPage 20 of 21 · 1,233 trading daysOlder →

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.