MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,730.00 | 1,765.50 | 1,725.00 | 1,737.50 | 1,737.50 | 47,138 |
| 2025-08-14 | 1,704.00 | 1,730.00 | 1,695.50 | 1,728.00 | 1,728.00 | 47,903 |
| 2025-08-13 | 1,716.00 | 1,724.00 | 1,706.00 | 1,711.00 | 1,711.00 | 20,378 |
| 2025-08-12 | 1,702.00 | 1,727.00 | 1,685.50 | 1,715.50 | 1,715.50 | 56,072 |
| 2025-08-11 | 1,728.50 | 1,737.00 | 1,694.00 | 1,700.50 | 1,700.50 | 72,889 |
| 2025-08-08 | 1,705.00 | 1,731.00 | 1,704.50 | 1,712.50 | 1,712.50 | 74,529 |
| 2025-08-07 | 1,742.00 | 1,756.00 | 1,680.50 | 1,716.50 | 1,716.50 | 171,194 |
| 2025-08-06 | 1,765.00 | 1,799.50 | 1,703.00 | 1,710.50 | 1,710.50 | 436,466 |
| 2025-08-05 | 1,668.50 | 1,752.50 | 1,668.50 | 1,728.50 | 1,728.50 | 382,187 |
| 2025-08-04 | 1,610.00 | 1,668.50 | 1,603.50 | 1,650.00 | 1,650.00 | 146,480 |
| 2025-08-01 | 1,550.00 | 1,598.50 | 1,548.50 | 1,584.00 | 1,584.00 | 129,109 |
| 2025-07-31 | 1,549.50 | 1,564.50 | 1,521.00 | 1,543.00 | 1,543.00 | 63,952 |
| 2025-07-30 | 1,509.00 | 1,569.00 | 1,508.00 | 1,533.00 | 1,533.00 | 103,453 |
| 2025-07-29 | 1,477.50 | 1,547.50 | 1,472.00 | 1,523.00 | 1,523.00 | 70,757 |
| 2025-07-28 | 1,517.50 | 1,560.50 | 1,470.50 | 1,500.00 | 1,500.00 | 120,196 |
| 2025-07-25 | 1,498.00 | 1,520.00 | 1,472.50 | 1,491.00 | 1,491.00 | 44,615 |
| 2025-07-24 | 1,507.00 | 1,511.00 | 1,483.00 | 1,499.00 | 1,499.00 | 21,801 |
| 2025-07-23 | 1,504.00 | 1,515.00 | 1,498.50 | 1,505.00 | 1,505.00 | 16,342 |
| 2025-07-22 | 1,491.50 | 1,508.00 | 1,491.00 | 1,498.50 | 1,498.50 | 13,388 |
| 2025-07-21 | 1,487.00 | 1,519.00 | 1,475.50 | 1,497.50 | 1,497.50 | 52,879 |
| 2025-07-18 | 1,437.50 | 1,494.50 | 1,437.50 | 1,477.00 | 1,477.00 | 62,715 |
| 2025-07-17 | 1,429.50 | 1,500.00 | 1,414.00 | 1,468.00 | 1,468.00 | 68,753 |
| 2025-07-16 | 1,420.50 | 1,441.50 | 1,409.50 | 1,437.00 | 1,437.00 | 27,252 |
| 2025-07-15 | 1,399.50 | 1,443.00 | 1,395.50 | 1,424.50 | 1,424.50 | 32,444 |
| 2025-07-14 | 1,381.50 | 1,402.00 | 1,333.50 | 1,384.00 | 1,384.00 | 43,166 |
| 2025-07-11 | 1,403.50 | 1,404.00 | 1,374.00 | 1,380.00 | 1,380.00 | 29,319 |
| 2025-07-10 | 1,390.00 | 1,404.00 | 1,386.00 | 1,401.00 | 1,401.00 | 12,027 |
| 2025-07-09 | 1,397.50 | 1,406.00 | 1,361.00 | 1,377.00 | 1,377.00 | 26,811 |
| 2025-07-08 | 1,403.50 | 1,435.00 | 1,388.50 | 1,412.50 | 1,412.50 | 40,897 |
| 2025-07-07 | 1,402.50 | 1,410.00 | 1,399.00 | 1,401.00 | 1,401.00 | 15,613 |
| 2025-07-04 | 1,407.00 | 1,416.50 | 1,400.50 | 1,406.50 | 1,406.50 | 13,303 |
| 2025-07-03 | 1,420.00 | 1,426.00 | 1,400.50 | 1,413.00 | 1,413.00 | 22,739 |
| 2025-07-02 | 1,436.00 | 1,465.00 | 1,411.50 | 1,420.50 | 1,420.50 | 30,173 |
| 2025-07-01 | 1,431.50 | 1,465.00 | 1,426.00 | 1,445.00 | 1,445.00 | 30,406 |
| 2025-06-30 | 1,414.00 | 1,434.50 | 1,410.50 | 1,428.50 | 1,428.50 | 29,772 |
| 2025-06-27 | 1,410.50 | 1,418.00 | 1,400.50 | 1,413.00 | 1,413.00 | 11,558 |
| 2025-06-26 | 1,395.50 | 1,425.00 | 1,395.50 | 1,411.00 | 1,411.00 | 41,619 |
| 2025-06-25 | 1,395.00 | 1,409.50 | 1,392.50 | 1,399.00 | 1,399.00 | 19,503 |
| 2025-06-24 | 1,411.00 | 1,411.00 | 1,378.00 | 1,398.00 | 1,398.00 | 22,523 |
| 2025-06-23 | 1,404.50 | 1,412.00 | 1,396.50 | 1,412.00 | 1,412.00 | 16,823 |
| 2025-06-20 | 1,399.50 | 1,413.00 | 1,398.00 | 1,403.00 | 1,403.00 | 12,316 |
| 2025-06-19 | 1,398.50 | 1,421.00 | 1,388.00 | 1,398.00 | 1,398.00 | 22,559 |
| 2025-06-18 | 1,407.00 | 1,410.00 | 1,392.00 | 1,398.00 | 1,398.00 | 8,223 |
| 2025-06-17 | 1,401.50 | 1,409.00 | 1,385.50 | 1,402.00 | 1,402.00 | 12,061 |
| 2025-06-16 | 1,395.00 | 1,419.00 | 1,375.00 | 1,396.00 | 1,396.00 | 106,491 |
| 2025-06-13 | 1,395.00 | 1,413.00 | 1,392.00 | 1,399.50 | 1,399.50 | 9,204 |
| 2025-06-11 | 1,398.50 | 1,398.50 | 1,373.50 | 1,395.50 | 1,395.50 | 21,760 |
| 2025-06-10 | 1,399.00 | 1,416.50 | 1,370.50 | 1,390.00 | 1,390.00 | 37,666 |
| 2025-06-09 | 1,436.00 | 1,442.00 | 1,372.50 | 1,383.00 | 1,383.00 | 59,391 |
| 2025-06-06 | 1,477.00 | 1,548.00 | 1,410.00 | 1,432.50 | 1,432.50 | 235,063 |
| 2025-06-05 | 1,436.50 | 1,475.00 | 1,436.00 | 1,462.00 | 1,462.00 | 27,331 |
| 2025-06-04 | 1,418.00 | 1,444.50 | 1,412.50 | 1,435.00 | 1,435.00 | 32,453 |
| 2025-06-03 | 1,428.00 | 1,446.00 | 1,379.50 | 1,422.50 | 1,422.50 | 43,073 |
| 2025-06-02 | 1,442.00 | 1,452.00 | 1,421.00 | 1,432.50 | 1,432.50 | 26,216 |
| 2025-05-30 | 1,461.00 | 1,467.00 | 1,431.00 | 1,442.00 | 1,442.00 | 15,416 |
| 2025-05-29 | 1,444.50 | 1,490.00 | 1,436.50 | 1,445.50 | 1,445.50 | 43,534 |
| 2025-05-28 | 1,423.50 | 1,449.00 | 1,423.50 | 1,437.50 | 1,437.50 | 18,917 |
| 2025-05-27 | 1,439.00 | 1,446.00 | 1,412.50 | 1,430.50 | 1,430.50 | 24,544 |
| 2025-05-26 | 1,467.50 | 1,472.00 | 1,428.00 | 1,435.50 | 1,435.50 | 19,102 |
| 2025-05-23 | 1,465.00 | 1,499.00 | 1,412.00 | 1,460.50 | 1,460.50 | 163,610 |
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.