MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,473.00 | 1,485.00 | 1,450.50 | 1,461.50 | 1,461.50 | 34,339 |
| 2025-05-21 | 1,476.00 | 1,490.00 | 1,460.00 | 1,472.00 | 1,472.00 | 16,588 |
| 2025-05-20 | 1,500.00 | 1,508.00 | 1,471.00 | 1,478.00 | 1,478.00 | 13,214 |
| 2025-05-19 | 1,490.50 | 1,530.00 | 1,483.00 | 1,502.00 | 1,502.00 | 44,042 |
| 2025-05-16 | 1,462.50 | 1,497.00 | 1,453.50 | 1,473.00 | 1,473.00 | 36,398 |
| 2025-05-15 | 1,457.00 | 1,472.50 | 1,450.50 | 1,455.50 | 1,455.50 | 9,149 |
| 2025-05-14 | 1,458.00 | 1,461.00 | 1,440.00 | 1,456.50 | 1,456.50 | 22,770 |
| 2025-05-13 | 1,483.00 | 1,485.00 | 1,458.00 | 1,467.00 | 1,467.00 | 20,305 |
| 2025-05-12 | 1,460.50 | 1,485.00 | 1,452.00 | 1,481.50 | 1,481.50 | 33,067 |
| 2025-05-08 | 1,437.00 | 1,477.00 | 1,426.00 | 1,451.50 | 1,451.50 | 22,188 |
| 2025-05-07 | 1,419.00 | 1,454.00 | 1,415.00 | 1,435.50 | 1,435.50 | 18,458 |
| 2025-05-06 | 1,406.50 | 1,432.00 | 1,400.00 | 1,420.50 | 1,420.50 | 24,080 |
| 2025-05-05 | 1,432.50 | 1,472.00 | 1,393.00 | 1,407.00 | 1,407.00 | 41,023 |
| 2025-05-02 | 1,479.00 | 1,495.00 | 1,410.00 | 1,421.00 | 1,421.00 | 27,360 |
| 2025-04-30 | 1,484.50 | 1,544.00 | 1,460.00 | 1,477.50 | 1,477.50 | 108,752 |
| 2025-04-29 | 1,450.00 | 1,512.00 | 1,450.00 | 1,481.50 | 1,481.50 | 57,826 |
| 2025-04-28 | 1,470.50 | 1,495.00 | 1,443.50 | 1,464.50 | 1,464.50 | 48,174 |
| 2025-04-25 | 1,460.00 | 1,475.50 | 1,451.00 | 1,469.50 | 1,469.50 | 18,295 |
| 2025-04-24 | 1,435.00 | 1,473.00 | 1,435.00 | 1,464.00 | 1,464.00 | 17,492 |
| 2025-04-23 | 1,429.00 | 1,450.00 | 1,414.00 | 1,433.00 | 1,433.00 | 19,647 |
| 2025-04-22 | 1,435.00 | 1,440.00 | 1,396.00 | 1,432.50 | 1,432.50 | 21,633 |
| 2025-04-21 | 1,411.00 | 1,439.00 | 1,411.00 | 1,427.00 | 1,427.00 | 25,739 |
| 2025-04-18 | 1,434.00 | 1,441.50 | 1,385.00 | 1,408.00 | 1,408.00 | 21,326 |
| 2025-04-17 | 1,438.00 | 1,465.00 | 1,424.00 | 1,439.00 | 1,439.00 | 40,536 |
| 2025-04-16 | 1,421.00 | 1,437.50 | 1,410.50 | 1,430.50 | 1,430.50 | 13,518 |
| 2025-04-15 | 1,400.50 | 1,421.00 | 1,400.50 | 1,421.00 | 1,421.00 | 11,321 |
| 2025-04-14 | 1,400.00 | 1,425.00 | 1,393.00 | 1,400.00 | 1,400.00 | 16,891 |
| 2025-04-11 | 1,410.00 | 1,435.00 | 1,403.50 | 1,412.50 | 1,412.50 | 17,147 |
| 2025-04-10 | 1,400.50 | 1,425.00 | 1,375.50 | 1,395.50 | 1,395.50 | 32,108 |
| 2025-04-09 | 1,400.00 | 1,400.00 | 1,319.50 | 1,355.00 | 1,355.00 | 57,885 |
| 2025-04-08 | 1,426.50 | 1,447.50 | 1,396.00 | 1,410.00 | 1,410.00 | 40,219 |
| 2025-04-07 | 1,468.00 | 1,468.00 | 1,380.00 | 1,413.50 | 1,413.50 | 100,029 |
| 2025-04-04 | 1,470.50 | 1,505.00 | 1,460.00 | 1,476.50 | 1,476.50 | 93,990 |
| 2025-04-03 | 1,440.00 | 1,521.00 | 1,439.50 | 1,470.50 | 1,470.50 | 168,320 |
| 2025-04-02 | 1,438.00 | 1,459.50 | 1,425.00 | 1,446.50 | 1,446.50 | 25,698 |
| 2025-04-01 | 1,460.00 | 1,500.00 | 1,426.50 | 1,438.00 | 1,438.00 | 63,686 |
| 2025-03-31 | 1,406.50 | 1,478.00 | 1,400.00 | 1,455.00 | 1,455.00 | 93,668 |
| 2025-03-28 | 1,408.00 | 1,416.00 | 1,378.50 | 1,404.50 | 1,404.50 | 42,034 |
| 2025-03-27 | 1,420.00 | 1,439.50 | 1,383.50 | 1,416.50 | 1,416.50 | 73,439 |
| 2025-03-26 | 1,395.00 | 1,455.00 | 1,395.00 | 1,430.00 | 1,430.00 | 187,769 |
| 2025-03-25 | 1,395.00 | 1,420.00 | 1,375.00 | 1,379.50 | 1,379.50 | 19,637 |
| 2025-03-24 | 1,394.00 | 1,412.00 | 1,376.50 | 1,379.00 | 1,379.00 | 20,402 |
| 2025-03-21 | 1,415.00 | 1,419.50 | 1,374.00 | 1,392.50 | 1,392.50 | 26,326 |
| 2025-03-20 | 1,429.00 | 1,438.00 | 1,385.00 | 1,406.50 | 1,406.50 | 42,353 |
| 2025-03-19 | 1,396.00 | 1,427.00 | 1,371.50 | 1,420.00 | 1,420.00 | 39,085 |
| 2025-03-18 | 1,418.50 | 1,430.00 | 1,390.00 | 1,396.00 | 1,396.00 | 26,910 |
| 2025-03-17 | 1,400.00 | 1,427.50 | 1,387.50 | 1,417.50 | 1,417.50 | 49,194 |
| 2025-03-14 | 1,333.50 | 1,393.50 | 1,327.50 | 1,380.00 | 1,380.00 | 69,109 |
| 2025-03-13 | 1,330.00 | 1,358.50 | 1,287.50 | 1,327.50 | 1,327.50 | 29,661 |
| 2025-03-12 | 1,318.00 | 1,332.50 | 1,300.00 | 1,322.50 | 1,322.50 | 19,520 |
| 2025-03-11 | 1,323.00 | 1,336.50 | 1,310.00 | 1,325.50 | 1,325.50 | 13,369 |
| 2025-03-10 | 1,332.00 | 1,360.50 | 1,321.50 | 1,324.00 | 1,324.00 | 21,605 |
| 2025-03-07 | 1,344.00 | 1,396.50 | 1,321.00 | 1,329.50 | 1,329.50 | 25,696 |
| 2025-03-06 | 1,369.50 | 1,371.50 | 1,344.50 | 1,349.50 | 1,349.50 | 14,692 |
| 2025-03-05 | 1,364.50 | 1,373.50 | 1,355.00 | 1,372.50 | 1,372.50 | 17,635 |
| 2025-03-04 | 1,330.00 | 1,384.00 | 1,316.00 | 1,368.50 | 1,368.50 | 68,087 |
| 2025-03-03 | 1,348.00 | 1,348.00 | 1,284.00 | 1,310.00 | 1,310.00 | 31,722 |
| 2025-02-28 | 1,341.00 | 1,363.00 | 1,314.00 | 1,351.00 | 1,351.00 | 34,442 |
| 2025-02-27 | 1,340.00 | 1,354.00 | 1,320.00 | 1,341.00 | 1,341.00 | 28,045 |
| 2025-02-26 | 1,400.00 | 1,405.00 | 1,332.00 | 1,356.50 | 1,356.50 | 81,866 |
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.