MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 980.00 | 1,020.00 | 979.50 | 1,010.00 | 1,010.00 | 41,562 |
| 2024-11-28 | 971.00 | 990.00 | 962.50 | 981.50 | 981.50 | 33,110 |
| 2024-11-27 | 999.00 | 1,002.00 | 936.00 | 960.00 | 960.00 | 90,692 |
| 2024-11-26 | 1,000.50 | 1,016.50 | 985.00 | 985.50 | 985.50 | 46,452 |
| 2024-11-25 | 1,015.00 | 1,042.00 | 997.00 | 1,000.50 | 1,000.50 | 66,389 |
| 2024-11-22 | 1,020.00 | 1,031.00 | 1,002.50 | 1,020.50 | 1,020.50 | 36,189 |
| 2024-11-21 | 1,017.00 | 1,046.00 | 1,005.50 | 1,010.50 | 1,010.50 | 62,603 |
| 2024-11-20 | 1,031.50 | 1,043.50 | 990.00 | 1,016.00 | 1,016.00 | 27,620 |
| 2024-11-19 | 1,043.00 | 1,057.00 | 1,017.00 | 1,031.50 | 1,031.50 | 48,634 |
| 2024-11-18 | 1,022.00 | 1,044.00 | 1,020.00 | 1,044.00 | 1,044.00 | 22,068 |
| 2024-11-15 | 1,040.00 | 1,053.00 | 1,030.00 | 1,043.00 | 1,043.00 | 23,474 |
| 2024-11-14 | 1,054.50 | 1,065.00 | 1,035.00 | 1,038.00 | 1,038.00 | 34,039 |
| 2024-11-13 | 1,060.50 | 1,075.00 | 1,051.00 | 1,063.00 | 1,063.00 | 24,279 |
| 2024-11-12 | 1,073.00 | 1,079.50 | 1,048.50 | 1,057.00 | 1,057.00 | 36,159 |
| 2024-11-11 | 1,052.00 | 1,077.50 | 1,038.00 | 1,075.00 | 1,075.00 | 68,941 |
| 2024-11-08 | 1,042.50 | 1,049.50 | 1,025.00 | 1,028.50 | 1,028.50 | 40,551 |
| 2024-11-07 | 1,027.50 | 1,045.00 | 1,014.00 | 1,041.50 | 1,041.50 | 43,113 |
| 2024-11-06 | 1,045.00 | 1,059.00 | 1,021.00 | 1,028.00 | 1,028.00 | 48,810 |
| 2024-11-05 | 1,019.50 | 1,043.00 | 1,019.50 | 1,028.50 | 1,028.50 | 32,008 |
| 2024-11-02 | 1,008.00 | 1,028.00 | 1,003.50 | 1,018.00 | 1,018.00 | 27,383 |
| 2024-11-01 | 992.00 | 1,010.00 | 988.50 | 1,008.00 | 1,008.00 | 37,294 |
| 2024-10-31 | 997.50 | 1,002.50 | 982.50 | 992.00 | 992.00 | 32,498 |
| 2024-10-30 | 1,005.00 | 1,015.00 | 990.00 | 998.00 | 998.00 | 38,769 |
| 2024-10-29 | 990.00 | 1,017.00 | 986.50 | 1,008.00 | 1,008.00 | 62,874 |
| 2024-10-28 | 1,001.50 | 1,075.00 | 972.00 | 980.00 | 980.00 | 206,503 |
| 2024-10-25 | 1,058.00 | 1,058.00 | 1,005.00 | 1,010.50 | 1,010.50 | 68,149 |
| 2024-10-24 | 1,050.50 | 1,052.00 | 1,009.00 | 1,030.00 | 1,030.00 | 47,080 |
| 2024-10-23 | 1,055.00 | 1,096.00 | 1,053.50 | 1,053.50 | 1,053.50 | 44,002 |
| 2024-10-22 | 1,045.50 | 1,079.00 | 1,037.00 | 1,063.00 | 1,063.00 | 34,172 |
| 2024-10-21 | 1,024.50 | 1,049.00 | 1,024.50 | 1,045.50 | 1,045.50 | 41,706 |
| 2024-10-18 | 1,030.50 | 1,043.50 | 1,021.00 | 1,028.50 | 1,028.50 | 19,062 |
| 2024-10-17 | 1,045.00 | 1,059.50 | 1,036.50 | 1,038.50 | 1,038.50 | 22,713 |
| 2024-10-16 | 1,045.50 | 1,065.00 | 1,040.00 | 1,047.00 | 1,047.00 | 22,780 |
| 2024-10-15 | 1,056.00 | 1,074.00 | 1,035.00 | 1,040.50 | 1,040.50 | 51,618 |
| 2024-10-14 | 1,053.00 | 1,068.00 | 1,033.50 | 1,046.00 | 1,046.00 | 44,743 |
| 2024-10-11 | 1,027.50 | 1,058.00 | 1,027.50 | 1,053.00 | 1,053.00 | 46,150 |
| 2024-10-10 | 1,021.00 | 1,043.00 | 1,021.00 | 1,027.50 | 1,027.50 | 22,098 |
| 2024-10-09 | 1,021.00 | 1,029.00 | 1,017.50 | 1,021.00 | 1,021.00 | 14,235 |
| 2024-10-08 | 1,025.00 | 1,025.00 | 1,007.00 | 1,021.50 | 1,021.50 | 35,743 |
| 2024-10-07 | 1,040.00 | 1,046.50 | 1,005.00 | 1,025.00 | 1,025.00 | 42,125 |
| 2024-10-04 | 1,044.00 | 1,047.00 | 1,024.50 | 1,035.50 | 1,035.50 | 38,239 |
| 2024-10-03 | 1,047.00 | 1,050.00 | 1,020.50 | 1,039.50 | 1,039.50 | 41,252 |
| 2024-10-02 | 1,086.00 | 1,099.00 | 1,032.00 | 1,039.00 | 1,039.00 | 56,802 |
| 2024-10-01 | 1,106.00 | 1,110.00 | 1,082.50 | 1,088.00 | 1,088.00 | 41,913 |
| 2024-09-30 | 1,106.00 | 1,147.50 | 1,101.00 | 1,119.00 | 1,119.00 | 46,454 |
| 2024-09-27 | 1,095.00 | 1,111.00 | 1,092.50 | 1,107.50 | 1,107.50 | 12,206 |
| 2024-09-26 | 1,099.50 | 1,115.00 | 1,088.00 | 1,096.00 | 1,096.00 | 20,740 |
| 2024-09-25 | 1,137.00 | 1,137.00 | 1,098.50 | 1,106.00 | 1,106.00 | 46,506 |
| 2024-09-24 | 1,135.00 | 1,137.00 | 1,118.00 | 1,129.00 | 1,129.00 | 20,758 |
| 2024-09-23 | 1,114.00 | 1,141.50 | 1,110.50 | 1,125.50 | 1,125.50 | 67,975 |
| 2024-09-20 | 1,103.50 | 1,114.00 | 1,095.50 | 1,104.50 | 1,104.50 | 44,187 |
| 2024-09-19 | 1,083.00 | 1,112.00 | 1,061.00 | 1,103.50 | 1,103.50 | 50,485 |
| 2024-09-18 | 1,129.50 | 1,142.50 | 1,078.00 | 1,083.00 | 1,083.00 | 86,095 |
| 2024-09-17 | 1,094.00 | 1,155.00 | 1,091.00 | 1,124.00 | 1,124.00 | 103,221 |
| 2024-09-16 | 1,093.00 | 1,106.50 | 1,059.00 | 1,092.00 | 1,092.00 | 96,613 |
| 2024-09-13 | 1,021.50 | 1,100.00 | 1,003.50 | 1,095.00 | 1,095.00 | 89,251 |
| 2024-09-12 | 1,039.50 | 1,040.00 | 1,000.00 | 1,011.50 | 1,011.50 | 30,239 |
| 2024-09-11 | 1,073.50 | 1,073.50 | 1,044.00 | 1,049.50 | 1,049.50 | 23,146 |
| 2024-09-10 | 1,085.50 | 1,109.00 | 1,057.00 | 1,063.00 | 1,063.00 | 46,337 |
| 2024-09-09 | 1,069.00 | 1,092.00 | 1,068.00 | 1,085.50 | 1,085.50 | 31,358 |
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.