MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 899.80 | 927.00 | 880.00 | 898.00 | 898.00 | 3,242 |
| 2022-01-27 | 875.00 | 888.80 | 831.20 | 880.00 | 880.00 | 3,228 |
| 2022-01-26 | 850.00 | 869.00 | 833.20 | 858.20 | 858.20 | 3,767 |
| 2022-01-25 | 852.00 | 852.00 | 799.60 | 831.60 | 831.60 | 8,717 |
| 2022-01-24 | 932.80 | 995.00 | 785.20 | 826.40 | 826.40 | 23,880 |
| 2022-01-21 | 971.40 | 971.40 | 894.20 | 919.00 | 919.00 | 15,082 |
| 2022-01-20 | 990.00 | 990.00 | 925.40 | 958.60 | 958.60 | 3,798 |
| 2022-01-19 | 933.80 | 966.20 | 918.20 | 940.60 | 940.60 | 8,376 |
| 2022-01-18 | 970.00 | 980.80 | 929.60 | 933.80 | 933.80 | 11,763 |
| 2022-01-17 | 977.40 | 999.00 | 968.20 | 970.20 | 970.20 | 5,476 |
| 2022-01-14 | 984.00 | 999.80 | 961.00 | 977.20 | 977.20 | 8,370 |
| 2022-01-13 | 1,000.40 | 1,014.00 | 982.00 | 982.60 | 982.60 | 10,076 |
| 2022-01-12 | 1,009.20 | 1,014.40 | 1,004.40 | 1,005.20 | 1,005.20 | 2,210 |
| 2022-01-11 | 1,005.80 | 1,008.80 | 990.40 | 1,008.80 | 1,008.80 | 2,663 |
| 2022-01-10 | 1,016.60 | 1,036.20 | 995.00 | 999.00 | 999.00 | 11,516 |
| 2022-01-07 | 1,019.60 | 1,019.60 | 1,019.60 | 1,019.60 | 1,019.60 | 0 |
| 2022-01-06 | 1,024.40 | 1,030.00 | 1,010.00 | 1,019.60 | 1,019.60 | 2,142 |
| 2022-01-05 | 1,018.00 | 1,026.00 | 1,002.80 | 1,025.00 | 1,025.00 | 2,104 |
| 2022-01-04 | 1,013.00 | 1,022.80 | 1,000.00 | 1,020.00 | 1,020.00 | 8,034 |
| 2022-01-03 | 998.40 | 1,021.40 | 970.00 | 1,004.20 | 1,004.20 | 5,219 |
| 2021-12-30 | 1,029.80 | 1,029.80 | 995.00 | 998.00 | 998.00 | 7,618 |
| 2021-12-29 | 1,003.00 | 1,032.00 | 996.20 | 999.00 | 999.00 | 14,225 |
| 2021-12-28 | 1,040.00 | 1,042.00 | 1,010.20 | 1,033.60 | 1,033.60 | 4,720 |
| 2021-12-27 | 1,012.00 | 1,057.00 | 996.20 | 1,049.20 | 1,049.20 | 12,164 |
| 2021-12-24 | 1,015.80 | 1,035.40 | 992.00 | 996.40 | 996.40 | 8,144 |
| 2021-12-23 | 1,050.20 | 1,075.60 | 1,006.00 | 1,014.00 | 1,014.00 | 9,392 |
| 2021-12-22 | 1,111.60 | 1,112.00 | 1,032.00 | 1,057.00 | 1,057.00 | 7,541 |
| 2021-12-21 | 1,182.60 | 1,182.60 | 1,069.00 | 1,111.80 | 1,111.80 | 4,973 |
| 2021-12-20 | 1,287.80 | 1,320.00 | 1,110.00 | 1,150.00 | 1,150.00 | 7,426 |
| 2021-12-17 | 1,299.00 | 1,389.60 | 1,281.80 | 1,301.00 | 1,301.00 | 6,592 |
| 2021-12-16 | 1,200.00 | 1,264.40 | 1,177.00 | 1,264.40 | 1,264.40 | 4,839 |
| 2021-12-15 | 1,204.00 | 1,204.00 | 1,050.00 | 1,150.00 | 1,150.00 | 1,630 |
| 2021-12-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 42 |
← NewerPage 21 of 21 · 1,233 trading days
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.