Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LENT.MCX stock page

MK Lenta PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-302,081.002,097.001,970.001,980.501,980.50126,621
2026-04-292,106.502,122.502,025.002,052.502,052.5070,277
2026-04-282,142.002,148.502,102.002,115.002,115.0024,268
2026-04-272,159.502,166.502,117.502,140.002,140.0044,669
2026-04-242,178.502,185.502,146.002,149.002,149.0022,223
2026-04-232,175.002,192.502,166.502,178.502,178.5015,446
2026-04-222,180.002,206.002,164.002,180.502,180.5045,348
2026-04-212,165.502,198.002,161.502,180.002,180.0034,674
2026-04-202,152.002,175.002,141.502,163.002,163.0042,970
2026-04-172,168.002,175.002,140.002,147.002,147.0028,532
2026-04-162,188.002,192.002,155.002,161.502,161.5029,496
2026-04-152,154.002,194.502,151.002,170.502,170.5037,812
2026-04-142,140.502,165.002,136.002,148.002,148.0019,329
2026-04-132,137.002,158.502,128.002,140.502,140.5029,671
2026-04-102,143.502,175.502,135.002,140.502,140.5040,457
2026-04-092,156.502,169.002,140.002,140.002,140.0025,504
2026-04-082,151.002,185.502,142.502,154.002,154.0037,164
2026-04-072,137.502,174.002,124.002,151.502,151.5050,310
2026-04-062,132.502,148.002,100.502,144.002,144.0053,482
2026-04-032,145.002,157.502,113.502,131.502,131.5058,415
2026-04-022,187.502,214.502,112.502,138.002,138.00138,504
2026-04-012,185.002,214.502,167.502,185.002,185.0044,388
2026-03-312,155.002,200.002,150.002,189.002,189.0041,282
2026-03-302,184.002,202.502,145.002,162.002,162.0048,439
2026-03-272,185.002,208.002,145.002,174.502,174.5071,202
2026-03-262,130.002,207.502,101.502,138.002,138.00218,755
2026-03-252,123.002,141.502,118.502,127.002,127.0032,601
2026-03-242,142.502,192.502,110.002,123.002,123.00734,264
2026-03-232,249.002,249.002,131.002,148.002,148.00128,812
2026-03-202,237.502,266.502,185.002,253.502,253.50111,901
2026-03-192,253.002,300.002,190.502,267.002,267.00237,528
2026-03-182,244.002,260.002,228.002,253.002,253.0063,801
2026-03-172,255.002,269.002,221.002,241.002,241.0086,612
2026-03-162,217.002,260.002,194.002,247.502,247.50117,220
2026-03-132,186.502,225.002,186.002,205.002,205.0081,997
2026-03-122,202.502,216.002,169.502,185.002,185.00105,155
2026-03-112,129.502,228.002,125.502,192.502,192.50259,831
2026-03-102,110.502,136.002,100.002,124.002,124.0060,015
2026-03-092,076.002,115.002,052.002,093.002,093.0042,490
2026-03-062,107.002,112.502,061.002,077.502,077.5037,064
2026-03-052,093.002,127.002,091.502,107.002,107.0029,946
2026-03-042,095.002,112.502,080.002,091.502,091.5027,517
2026-03-032,095.002,112.002,074.002,082.002,082.0054,649
2026-03-022,140.002,140.502,093.002,105.002,105.00111,419
2026-02-272,045.002,161.002,040.502,119.002,119.00256,175
2026-02-262,056.502,060.502,040.002,046.002,046.0024,952
2026-02-252,062.502,065.502,047.002,053.502,053.5024,782
2026-02-242,042.002,069.002,042.002,060.002,060.0063,944
2026-02-202,087.002,095.502,037.002,047.002,047.0062,352
2026-02-192,097.502,104.502,060.002,080.002,080.0038,109
2026-02-182,122.502,124.002,080.502,092.002,092.0044,450
2026-02-172,119.502,149.002,112.502,116.002,116.0027,300
2026-02-162,101.002,138.502,101.002,130.502,130.5049,183
2026-02-132,089.502,116.502,053.502,107.002,107.0077,138
2026-02-122,087.502,151.002,075.002,100.002,100.00132,338
2026-02-112,063.002,098.502,057.502,087.002,087.0046,215
2026-02-102,039.002,080.002,038.002,057.002,057.0054,581
2026-02-092,026.502,099.502,022.002,042.502,042.50156,327
2026-02-062,095.002,095.002,016.002,026.502,026.5089,088
2026-02-052,140.002,148.502,040.002,088.502,088.5096,054
← NewerPage 3 of 5 · 254 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.