MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,428.50 | 1,438.00 | 1,399.50 | 1,399.50 | 1,399.50 | 53,918 |
| 2025-02-24 | 1,438.00 | 1,447.50 | 1,396.00 | 1,414.00 | 1,414.00 | 52,929 |
| 2025-02-21 | 1,438.00 | 1,469.00 | 1,427.00 | 1,437.50 | 1,437.50 | 59,836 |
| 2025-02-20 | 1,423.00 | 1,454.00 | 1,411.00 | 1,435.00 | 1,435.00 | 52,059 |
| 2025-02-19 | 1,388.00 | 1,417.50 | 1,382.00 | 1,410.50 | 1,410.50 | 28,736 |
| 2025-02-18 | 1,441.00 | 1,445.00 | 1,370.00 | 1,388.50 | 1,388.50 | 57,436 |
| 2025-02-17 | 1,443.00 | 1,455.50 | 1,432.50 | 1,439.50 | 1,439.50 | 34,144 |
| 2025-02-14 | 1,460.00 | 1,470.00 | 1,420.00 | 1,422.50 | 1,422.50 | 58,302 |
| 2025-02-13 | 1,482.50 | 1,500.00 | 1,415.00 | 1,436.00 | 1,436.00 | 82,068 |
| 2025-02-12 | 1,450.00 | 1,468.50 | 1,400.50 | 1,408.50 | 1,408.50 | 52,869 |
| 2025-02-11 | 1,460.00 | 1,465.00 | 1,430.00 | 1,447.00 | 1,447.00 | 43,277 |
| 2025-02-10 | 1,499.50 | 1,520.00 | 1,440.50 | 1,464.00 | 1,464.00 | 73,932 |
| 2025-02-07 | 1,440.00 | 1,499.00 | 1,440.00 | 1,478.00 | 1,478.00 | 142,014 |
| 2025-02-06 | 1,390.50 | 1,432.50 | 1,390.50 | 1,427.00 | 1,427.00 | 66,801 |
| 2025-02-05 | 1,373.00 | 1,414.50 | 1,343.00 | 1,377.50 | 1,377.50 | 84,501 |
| 2025-02-04 | 1,310.50 | 1,395.00 | 1,310.50 | 1,375.00 | 1,375.00 | 112,905 |
| 2025-02-03 | 1,319.00 | 1,334.00 | 1,303.50 | 1,310.50 | 1,310.50 | 35,704 |
| 2025-01-31 | 1,343.00 | 1,355.00 | 1,311.00 | 1,319.00 | 1,319.00 | 41,354 |
| 2025-01-30 | 1,330.00 | 1,346.00 | 1,326.00 | 1,336.50 | 1,336.50 | 21,173 |
| 2025-01-29 | 1,308.00 | 1,350.00 | 1,308.00 | 1,329.50 | 1,329.50 | 42,938 |
| 2025-01-28 | 1,300.00 | 1,316.50 | 1,263.00 | 1,314.50 | 1,314.50 | 41,108 |
| 2025-01-27 | 1,319.50 | 1,328.00 | 1,295.50 | 1,304.00 | 1,304.00 | 32,130 |
| 2025-01-24 | 1,334.50 | 1,342.00 | 1,313.50 | 1,319.50 | 1,319.50 | 54,623 |
| 2025-01-23 | 1,322.50 | 1,345.00 | 1,310.50 | 1,323.50 | 1,323.50 | 52,545 |
| 2025-01-22 | 1,298.50 | 1,340.00 | 1,275.00 | 1,322.50 | 1,322.50 | 85,740 |
| 2025-01-21 | 1,266.50 | 1,294.00 | 1,241.00 | 1,282.50 | 1,282.50 | 53,759 |
| 2025-01-20 | 1,233.50 | 1,292.00 | 1,233.50 | 1,265.50 | 1,265.50 | 74,476 |
| 2025-01-17 | 1,217.00 | 1,237.00 | 1,205.00 | 1,231.50 | 1,231.50 | 33,323 |
| 2025-01-16 | 1,200.00 | 1,237.00 | 1,197.00 | 1,216.50 | 1,216.50 | 91,462 |
| 2025-01-15 | 1,204.00 | 1,205.00 | 1,184.00 | 1,191.00 | 1,191.00 | 28,181 |
| 2025-01-14 | 1,191.50 | 1,212.50 | 1,171.00 | 1,204.00 | 1,204.00 | 32,811 |
| 2025-01-13 | 1,175.50 | 1,203.00 | 1,175.50 | 1,190.50 | 1,190.50 | 46,935 |
| 2025-01-10 | 1,158.00 | 1,184.00 | 1,134.00 | 1,171.00 | 1,171.00 | 46,783 |
| 2025-01-09 | 1,185.50 | 1,203.00 | 1,150.50 | 1,157.00 | 1,157.00 | 44,373 |
| 2025-01-08 | 1,164.50 | 1,204.50 | 1,155.00 | 1,180.50 | 1,180.50 | 33,456 |
| 2025-01-06 | 1,160.00 | 1,175.00 | 1,154.50 | 1,164.50 | 1,164.50 | 23,458 |
| 2025-01-03 | 1,195.00 | 1,196.50 | 1,147.00 | 1,178.00 | 1,178.00 | 50,482 |
| 2024-12-30 | 1,203.00 | 1,207.00 | 1,182.50 | 1,195.00 | 1,195.00 | 53,711 |
| 2024-12-28 | 1,200.00 | 1,235.00 | 1,168.50 | 1,174.00 | 1,174.00 | 78,531 |
| 2024-12-27 | 1,203.00 | 1,230.00 | 1,186.50 | 1,195.00 | 1,195.00 | 124,183 |
| 2024-12-26 | 1,132.00 | 1,218.50 | 1,132.00 | 1,185.00 | 1,185.00 | 202,403 |
| 2024-12-25 | 1,113.00 | 1,150.00 | 1,104.50 | 1,141.50 | 1,141.50 | 87,373 |
| 2024-12-24 | 1,119.50 | 1,129.00 | 1,102.50 | 1,114.50 | 1,114.50 | 48,796 |
| 2024-12-23 | 1,148.00 | 1,170.00 | 1,109.50 | 1,119.00 | 1,119.00 | 109,191 |
| 2024-12-20 | 1,074.00 | 1,146.00 | 1,070.00 | 1,137.00 | 1,137.00 | 89,610 |
| 2024-12-19 | 1,092.50 | 1,110.00 | 1,072.00 | 1,072.50 | 1,072.50 | 41,721 |
| 2024-12-18 | 1,072.50 | 1,093.00 | 1,068.00 | 1,091.50 | 1,091.50 | 32,126 |
| 2024-12-17 | 1,076.00 | 1,090.00 | 1,060.00 | 1,072.00 | 1,072.00 | 30,336 |
| 2024-12-16 | 1,088.00 | 1,099.00 | 1,046.00 | 1,072.50 | 1,072.50 | 59,512 |
| 2024-12-13 | 1,067.00 | 1,103.00 | 1,041.00 | 1,098.00 | 1,098.00 | 36,495 |
| 2024-12-12 | 1,085.00 | 1,095.50 | 1,056.50 | 1,067.50 | 1,067.50 | 41,026 |
| 2024-12-11 | 1,095.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 35,884 |
| 2024-12-10 | 1,117.00 | 1,122.00 | 1,073.50 | 1,095.00 | 1,095.00 | 102,319 |
| 2024-12-09 | 1,062.50 | 1,118.00 | 1,042.00 | 1,100.00 | 1,100.00 | 96,048 |
| 2024-12-06 | 1,035.50 | 1,070.00 | 1,017.00 | 1,056.00 | 1,056.00 | 50,457 |
| 2024-12-05 | 1,037.00 | 1,054.50 | 1,013.50 | 1,033.00 | 1,033.00 | 38,928 |
| 2024-12-04 | 1,055.00 | 1,070.00 | 1,014.50 | 1,024.00 | 1,024.00 | 38,409 |
| 2024-12-03 | 1,059.00 | 1,067.50 | 1,019.00 | 1,060.00 | 1,060.00 | 54,104 |
| 2024-12-02 | 1,006.50 | 1,072.00 | 1,006.50 | 1,056.00 | 1,056.00 | 100,894 |
| 2024-11-29 | 980.00 | 1,020.00 | 979.50 | 1,010.00 | 1,010.00 | 41,562 |
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.