MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,735.50 | 1,763.50 | 1,705.00 | 1,719.50 | 1,719.50 | 26,281 |
| 2025-11-06 | 1,748.50 | 1,759.50 | 1,731.50 | 1,734.50 | 1,734.50 | 14,799 |
| 2025-11-05 | 1,727.50 | 1,758.00 | 1,704.50 | 1,734.50 | 1,734.50 | 40,577 |
| 2025-11-03 | 1,708.50 | 1,723.50 | 1,700.50 | 1,720.50 | 1,720.50 | 22,579 |
| 2025-11-01 | 1,711.00 | 1,729.00 | 1,698.50 | 1,705.50 | 1,705.50 | 19,941 |
| 2025-10-31 | 1,695.50 | 1,735.00 | 1,681.50 | 1,701.50 | 1,701.50 | 80,674 |
| 2025-10-30 | 1,705.00 | 1,716.00 | 1,680.00 | 1,696.00 | 1,696.00 | 30,501 |
| 2025-10-29 | 1,703.50 | 1,724.00 | 1,683.50 | 1,702.00 | 1,702.00 | 32,421 |
| 2025-10-28 | 1,640.50 | 1,709.50 | 1,610.50 | 1,694.50 | 1,694.50 | 43,515 |
| 2025-10-27 | 1,686.50 | 1,686.50 | 1,608.50 | 1,648.00 | 1,648.00 | 55,072 |
| 2025-10-24 | 1,705.50 | 1,724.50 | 1,667.50 | 1,680.50 | 1,680.50 | 24,170 |
| 2025-10-23 | 1,680.00 | 1,717.00 | 1,655.50 | 1,691.00 | 1,691.00 | 30,386 |
| 2025-10-22 | 1,681.00 | 1,720.00 | 1,652.00 | 1,687.50 | 1,687.50 | 44,811 |
| 2025-10-21 | 1,725.00 | 1,725.00 | 1,645.00 | 1,667.50 | 1,667.50 | 57,741 |
| 2025-10-20 | 1,766.00 | 1,798.50 | 1,712.50 | 1,725.50 | 1,725.50 | 71,052 |
| 2025-10-17 | 1,735.00 | 1,828.00 | 1,711.50 | 1,734.00 | 1,734.00 | 177,918 |
| 2025-10-16 | 1,611.50 | 1,758.00 | 1,611.50 | 1,678.00 | 1,678.00 | 124,090 |
| 2025-10-15 | 1,614.50 | 1,627.50 | 1,563.50 | 1,615.00 | 1,615.00 | 84,552 |
| 2025-10-14 | 1,668.00 | 1,679.00 | 1,595.50 | 1,620.50 | 1,620.50 | 142,113 |
| 2025-10-13 | 1,721.00 | 1,735.00 | 1,651.50 | 1,673.50 | 1,673.50 | 71,242 |
| 2025-10-10 | 1,760.50 | 1,766.50 | 1,718.00 | 1,726.50 | 1,726.50 | 35,378 |
| 2025-10-09 | 1,748.50 | 1,769.50 | 1,707.00 | 1,760.00 | 1,760.00 | 39,359 |
| 2025-10-08 | 1,799.00 | 1,809.00 | 1,712.00 | 1,728.50 | 1,728.50 | 63,983 |
| 2025-10-07 | 1,807.00 | 1,828.00 | 1,785.50 | 1,797.50 | 1,797.50 | 35,725 |
| 2025-10-06 | 1,776.00 | 1,823.00 | 1,761.50 | 1,806.00 | 1,806.00 | 57,598 |
| 2025-10-03 | 1,821.50 | 1,832.50 | 1,772.00 | 1,792.50 | 1,792.50 | 49,696 |
| 2025-10-02 | 1,872.00 | 1,872.00 | 1,804.00 | 1,831.00 | 1,831.00 | 55,482 |
| 2025-10-01 | 1,868.00 | 1,892.00 | 1,835.00 | 1,853.00 | 1,853.00 | 57,196 |
| 2025-09-30 | 1,835.50 | 1,874.00 | 1,821.50 | 1,868.50 | 1,868.50 | 70,064 |
| 2025-09-29 | 1,884.00 | 1,891.50 | 1,824.50 | 1,834.00 | 1,834.00 | 134,764 |
| 2025-09-26 | 1,850.00 | 1,899.50 | 1,848.00 | 1,887.00 | 1,887.00 | 178,983 |
| 2025-09-25 | 1,840.00 | 1,852.00 | 1,820.50 | 1,835.00 | 1,835.00 | 36,932 |
| 2025-09-24 | 1,825.50 | 1,840.00 | 1,814.00 | 1,837.00 | 1,837.00 | 30,192 |
| 2025-09-23 | 1,825.50 | 1,845.00 | 1,814.00 | 1,839.00 | 1,839.00 | 34,401 |
| 2025-09-22 | 1,823.00 | 1,845.50 | 1,802.50 | 1,820.50 | 1,820.50 | 41,977 |
| 2025-09-19 | 1,827.00 | 1,839.50 | 1,816.00 | 1,829.50 | 1,829.50 | 26,341 |
| 2025-09-18 | 1,826.00 | 1,842.00 | 1,811.50 | 1,829.00 | 1,829.00 | 25,473 |
| 2025-09-17 | 1,834.50 | 1,834.50 | 1,809.50 | 1,827.00 | 1,827.00 | 18,673 |
| 2025-09-16 | 1,826.00 | 1,849.00 | 1,806.00 | 1,827.00 | 1,827.00 | 32,095 |
| 2025-09-15 | 1,800.50 | 1,845.50 | 1,780.50 | 1,835.00 | 1,835.00 | 71,902 |
| 2025-09-12 | 1,820.00 | 1,836.50 | 1,800.00 | 1,806.00 | 1,806.00 | 47,496 |
| 2025-09-11 | 1,825.50 | 1,843.50 | 1,808.00 | 1,819.50 | 1,819.50 | 31,168 |
| 2025-09-10 | 1,852.00 | 1,853.50 | 1,806.00 | 1,825.00 | 1,825.00 | 52,960 |
| 2025-09-09 | 1,866.00 | 1,872.50 | 1,842.00 | 1,856.00 | 1,856.00 | 33,629 |
| 2025-09-08 | 1,858.50 | 1,889.50 | 1,847.50 | 1,862.00 | 1,862.00 | 65,707 |
| 2025-09-05 | 1,824.00 | 1,855.50 | 1,818.50 | 1,846.00 | 1,846.00 | 57,308 |
| 2025-09-04 | 1,820.50 | 1,825.00 | 1,813.50 | 1,823.50 | 1,823.50 | 16,039 |
| 2025-09-03 | 1,824.00 | 1,827.00 | 1,815.00 | 1,819.50 | 1,819.50 | 23,231 |
| 2025-09-02 | 1,819.00 | 1,828.50 | 1,802.50 | 1,808.00 | 1,808.00 | 40,343 |
| 2025-09-01 | 1,835.00 | 1,838.00 | 1,810.00 | 1,817.00 | 1,817.00 | 49,528 |
| 2025-08-29 | 1,814.00 | 1,847.00 | 1,814.00 | 1,833.00 | 1,833.00 | 58,934 |
| 2025-08-28 | 1,801.50 | 1,825.00 | 1,781.50 | 1,818.50 | 1,818.50 | 112,381 |
| 2025-08-27 | 1,764.00 | 1,803.50 | 1,755.00 | 1,795.00 | 1,795.00 | 150,871 |
| 2025-08-26 | 1,752.50 | 1,780.00 | 1,743.00 | 1,749.00 | 1,749.00 | 28,305 |
| 2025-08-25 | 1,771.00 | 1,799.50 | 1,733.00 | 1,754.00 | 1,754.00 | 82,337 |
| 2025-08-22 | 1,738.50 | 1,763.50 | 1,701.00 | 1,755.00 | 1,755.00 | 79,341 |
| 2025-08-21 | 1,790.50 | 1,843.50 | 1,730.00 | 1,758.00 | 1,758.00 | 185,059 |
| 2025-08-20 | 1,819.00 | 1,854.50 | 1,770.50 | 1,790.00 | 1,790.00 | 277,239 |
| 2025-08-19 | 1,727.50 | 1,819.00 | 1,727.50 | 1,796.00 | 1,796.00 | 230,520 |
| 2025-08-18 | 1,728.50 | 1,745.00 | 1,690.00 | 1,721.50 | 1,721.50 | 40,523 |
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.