MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2,140.00 | 2,148.50 | 2,040.00 | 2,088.50 | 2,088.50 | 96,054 |
| 2026-02-04 | 2,127.00 | 2,168.50 | 2,121.50 | 2,140.00 | 2,140.00 | 52,418 |
| 2026-02-03 | 2,138.00 | 2,144.50 | 2,114.00 | 2,125.00 | 2,125.00 | 28,660 |
| 2026-02-02 | 2,131.00 | 2,162.00 | 2,122.00 | 2,133.00 | 2,133.00 | 45,818 |
| 2026-01-30 | 2,192.00 | 2,229.50 | 2,118.00 | 2,134.50 | 2,134.50 | 97,732 |
| 2026-01-29 | 2,110.00 | 2,265.00 | 2,106.00 | 2,141.00 | 2,141.00 | 122,106 |
| 2026-01-28 | 2,160.00 | 2,161.50 | 2,108.00 | 2,127.00 | 2,127.00 | 66,380 |
| 2026-01-27 | 2,178.50 | 2,178.50 | 2,103.00 | 2,147.50 | 2,147.50 | 99,952 |
| 2026-01-26 | 2,199.00 | 2,266.00 | 2,135.50 | 2,193.00 | 2,193.00 | 290,804 |
| 2026-01-23 | 2,167.00 | 2,199.50 | 2,167.00 | 2,185.00 | 2,185.00 | 98,792 |
| 2026-01-22 | 2,131.00 | 2,183.00 | 2,131.00 | 2,159.00 | 2,159.00 | 115,201 |
| 2026-01-21 | 2,106.50 | 2,147.00 | 2,094.50 | 2,130.00 | 2,130.00 | 87,205 |
| 2026-01-20 | 2,073.50 | 2,127.00 | 2,073.50 | 2,095.00 | 2,095.00 | 102,973 |
| 2026-01-19 | 2,014.00 | 2,118.50 | 2,010.50 | 2,100.00 | 2,100.00 | 187,492 |
| 2026-01-16 | 1,984.00 | 2,029.50 | 1,965.00 | 2,012.50 | 2,012.50 | 51,431 |
| 2026-01-15 | 1,988.50 | 1,989.50 | 1,971.00 | 1,981.50 | 1,981.50 | 22,664 |
| 2026-01-14 | 2,002.50 | 2,003.50 | 1,971.00 | 1,978.50 | 1,978.50 | 33,135 |
| 2026-01-13 | 1,999.00 | 2,008.50 | 1,961.50 | 1,981.00 | 1,981.00 | 50,120 |
| 2026-01-12 | 2,025.00 | 2,025.00 | 1,986.00 | 1,993.50 | 1,993.50 | 45,510 |
| 2026-01-09 | 2,020.00 | 2,030.00 | 2,002.50 | 2,021.00 | 2,021.00 | 22,528 |
| 2026-01-08 | 1,997.00 | 2,029.50 | 1,981.00 | 2,010.00 | 2,010.00 | 35,611 |
| 2026-01-06 | 1,985.00 | 2,014.50 | 1,978.50 | 2,014.00 | 2,014.00 | 28,727 |
| 2026-01-05 | 1,980.00 | 1,999.00 | 1,956.50 | 1,993.50 | 1,993.50 | 26,025 |
| 2025-12-30 | 1,977.00 | 1,988.50 | 1,974.00 | 1,982.50 | 1,982.50 | 23,753 |
| 2025-12-29 | 2,013.50 | 2,019.50 | 1,971.00 | 1,975.00 | 1,975.00 | 73,632 |
| 2025-12-26 | 2,018.00 | 2,038.00 | 1,921.00 | 1,994.50 | 1,994.50 | 115,076 |
| 2025-12-25 | 2,022.50 | 2,024.00 | 2,000.00 | 2,015.00 | 2,015.00 | 52,945 |
| 2025-12-24 | 1,962.00 | 2,033.00 | 1,955.50 | 1,987.00 | 1,987.00 | 127,676 |
| 2025-12-23 | 1,959.00 | 1,976.00 | 1,953.50 | 1,962.00 | 1,962.00 | 23,371 |
| 2025-12-22 | 1,965.50 | 1,970.00 | 1,935.50 | 1,954.50 | 1,954.50 | 37,666 |
| 2025-12-19 | 1,961.00 | 1,979.00 | 1,955.50 | 1,965.00 | 1,965.00 | 27,036 |
| 2025-12-18 | 1,966.00 | 1,971.00 | 1,955.50 | 1,957.50 | 1,957.50 | 21,120 |
| 2025-12-17 | 1,971.00 | 1,980.00 | 1,953.50 | 1,977.50 | 1,977.50 | 61,970 |
| 2025-12-16 | 1,967.00 | 1,978.50 | 1,947.50 | 1,959.50 | 1,959.50 | 47,596 |
| 2025-12-15 | 1,953.50 | 1,995.00 | 1,931.00 | 1,959.50 | 1,959.50 | 86,123 |
| 2025-12-12 | 1,963.00 | 1,999.00 | 1,944.50 | 1,964.00 | 1,964.00 | 92,173 |
| 2025-12-11 | 1,896.00 | 1,970.00 | 1,895.50 | 1,949.00 | 1,949.00 | 141,062 |
| 2025-12-10 | 1,835.50 | 1,919.00 | 1,823.00 | 1,897.00 | 1,897.00 | 166,147 |
| 2025-12-09 | 1,846.00 | 1,857.50 | 1,803.00 | 1,830.50 | 1,830.50 | 45,575 |
| 2025-12-08 | 1,814.00 | 1,860.00 | 1,812.00 | 1,852.00 | 1,852.00 | 68,589 |
| 2025-12-05 | 1,785.50 | 1,813.50 | 1,764.00 | 1,812.50 | 1,812.50 | 56,643 |
| 2025-12-04 | 1,769.00 | 1,786.50 | 1,750.50 | 1,776.50 | 1,776.50 | 42,157 |
| 2025-12-03 | 1,743.00 | 1,775.00 | 1,711.00 | 1,770.00 | 1,770.00 | 70,336 |
| 2025-12-02 | 1,710.00 | 1,749.50 | 1,707.00 | 1,737.00 | 1,737.00 | 66,855 |
| 2025-12-01 | 1,705.50 | 1,724.50 | 1,695.00 | 1,718.00 | 1,718.00 | 51,720 |
| 2025-11-28 | 1,698.50 | 1,728.50 | 1,689.00 | 1,702.00 | 1,702.00 | 64,472 |
| 2025-11-27 | 1,698.00 | 1,740.00 | 1,680.00 | 1,698.50 | 1,698.50 | 93,590 |
| 2025-11-26 | 1,705.00 | 1,706.00 | 1,688.00 | 1,690.50 | 1,690.50 | 16,004 |
| 2025-11-25 | 1,700.00 | 1,708.00 | 1,690.00 | 1,704.00 | 1,704.00 | 24,148 |
| 2025-11-24 | 1,708.00 | 1,719.00 | 1,688.00 | 1,700.00 | 1,700.00 | 36,207 |
| 2025-11-21 | 1,729.50 | 1,744.00 | 1,688.00 | 1,706.00 | 1,706.00 | 49,299 |
| 2025-11-20 | 1,738.00 | 1,745.00 | 1,720.00 | 1,725.00 | 1,725.00 | 34,758 |
| 2025-11-19 | 1,732.50 | 1,745.00 | 1,730.00 | 1,734.50 | 1,734.50 | 39,887 |
| 2025-11-18 | 1,740.00 | 1,755.00 | 1,723.00 | 1,737.00 | 1,737.00 | 32,931 |
| 2025-11-17 | 1,769.50 | 1,795.00 | 1,716.00 | 1,740.50 | 1,740.50 | 44,166 |
| 2025-11-14 | 1,785.50 | 1,788.00 | 1,745.00 | 1,760.00 | 1,760.00 | 24,958 |
| 2025-11-13 | 1,771.50 | 1,788.50 | 1,766.50 | 1,778.50 | 1,778.50 | 19,201 |
| 2025-11-12 | 1,789.00 | 1,795.50 | 1,750.00 | 1,772.00 | 1,772.00 | 34,621 |
| 2025-11-11 | 1,768.50 | 1,794.50 | 1,760.50 | 1,782.00 | 1,782.00 | 32,673 |
| 2025-11-10 | 1,720.50 | 1,775.00 | 1,720.50 | 1,766.50 | 1,766.50 | 42,029 |
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.