MK Lenta PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,752.00 | 1,774.50 | 1,740.50 | 1,760.00 | 1,760.00 | 24,819 |
| 2026-10-16 | 1,758.00 | 1,769.50 | 1,741.00 | 1,745.50 | 1,745.50 | 19,645 |
| 2026-10-15 | 1,765.00 | 1,788.00 | 1,742.00 | 1,761.00 | 1,761.00 | 26,329 |
| 2026-10-14 | 1,756.50 | 1,776.00 | 1,756.00 | 1,766.00 | 1,766.00 | 16,648 |
| 2026-10-13 | 1,756.50 | 1,781.00 | 1,743.50 | 1,759.00 | 1,759.00 | 46,567 |
| 2026-10-12 | 1,785.00 | 1,787.00 | 1,715.50 | 1,763.00 | 1,763.00 | 46,362 |
| 2026-10-09 | 1,736.00 | 1,787.50 | 1,732.50 | 1,771.00 | 1,771.00 | 35,554 |
| 2026-10-08 | 1,781.00 | 1,788.50 | 1,722.00 | 1,736.50 | 1,736.50 | 36,530 |
| 2026-10-07 | 1,787.00 | 1,792.00 | 1,768.00 | 1,778.50 | 1,778.50 | 15,082 |
| 2026-10-06 | 1,788.00 | 1,806.50 | 1,762.50 | 1,784.50 | 1,784.50 | 16,322 |
| 2026-10-05 | 1,743.50 | 1,794.00 | 1,739.00 | 1,787.50 | 1,787.50 | 38,127 |
| 2026-10-02 | 1,768.00 | 1,782.50 | 1,708.00 | 1,748.00 | 1,748.00 | 65,664 |
| 2026-10-01 | 1,810.00 | 1,883.00 | 1,756.00 | 1,773.00 | 1,773.00 | 165,957 |
| 2026-09-30 | 1,794.50 | 1,822.00 | 1,775.50 | 1,822.00 | 1,822.00 | 66,126 |
| 2026-09-29 | 1,776.50 | 1,800.00 | 1,740.00 | 1,795.00 | 1,795.00 | 59,554 |
| 2026-09-28 | 1,748.00 | 1,784.50 | 1,732.00 | 1,779.00 | 1,779.00 | 55,832 |
| 2026-09-25 | 1,719.00 | 1,749.50 | 1,691.00 | 1,746.00 | 1,746.00 | 58,615 |
| 2026-09-24 | 1,689.00 | 1,740.00 | 1,667.00 | 1,709.50 | 1,709.50 | 56,971 |
| 2026-09-23 | 1,689.00 | 1,709.50 | 1,650.00 | 1,676.50 | 1,676.50 | 108,349 |
| 2026-09-22 | 1,672.50 | 1,706.00 | 1,665.00 | 1,688.50 | 1,688.50 | 49,501 |
| 2026-09-21 | 1,625.00 | 1,681.50 | 1,594.50 | 1,677.00 | 1,677.00 | 108,314 |
| 2026-09-18 | 1,595.50 | 1,629.00 | 1,556.00 | 1,619.50 | 1,619.50 | 108,762 |
| 2026-09-17 | 1,659.00 | 1,676.50 | 1,557.00 | 1,573.50 | 1,573.50 | 224,445 |
| 2026-09-16 | 1,716.50 | 1,719.50 | 1,655.00 | 1,678.00 | 1,678.00 | 67,300 |
| 2026-09-15 | 1,745.00 | 1,745.00 | 1,711.00 | 1,714.50 | 1,714.50 | 31,559 |
| 2026-09-14 | 1,703.00 | 1,749.00 | 1,696.50 | 1,749.00 | 1,749.00 | 60,731 |
| 2026-09-11 | 1,730.50 | 1,738.50 | 1,689.50 | 1,701.50 | 1,701.50 | 59,519 |
| 2026-09-10 | 1,765.50 | 1,767.00 | 1,723.50 | 1,737.50 | 1,737.50 | 43,192 |
| 2026-09-09 | 1,780.00 | 1,795.00 | 1,755.00 | 1,767.50 | 1,767.50 | 19,259 |
| 2026-09-08 | 1,784.00 | 1,810.00 | 1,769.00 | 1,784.50 | 1,784.50 | 43,928 |
| 2026-09-07 | 1,775.50 | 1,794.00 | 1,727.00 | 1,766.50 | 1,766.50 | 63,327 |
| 2026-09-04 | 1,788.00 | 1,810.00 | 1,756.00 | 1,773.50 | 1,773.50 | 80,436 |
| 2026-09-03 | 1,790.00 | 1,822.50 | 1,772.50 | 1,782.50 | 1,782.50 | 76,555 |
| 2026-09-02 | 1,819.00 | 1,831.00 | 1,785.00 | 1,805.50 | 1,805.50 | 40,989 |
| 2026-09-01 | 1,858.00 | 1,868.50 | 1,800.00 | 1,828.50 | 1,828.50 | 56,063 |
| 2026-08-31 | 1,834.00 | 1,856.00 | 1,800.50 | 1,838.00 | 1,838.00 | 70,216 |
| 2026-08-28 | 1,873.00 | 1,888.50 | 1,832.00 | 1,850.00 | 1,850.00 | 62,469 |
| 2026-08-27 | 1,880.00 | 1,889.50 | 1,820.50 | 1,851.00 | 1,851.00 | 66,228 |
| 2026-08-26 | 1,929.00 | 1,938.50 | 1,855.50 | 1,875.50 | 1,875.50 | 44,042 |
| 2026-08-25 | 1,921.00 | 1,949.00 | 1,890.00 | 1,929.00 | 1,929.00 | 49,095 |
| 2026-08-24 | 1,970.00 | 1,970.00 | 1,883.00 | 1,901.00 | 1,901.00 | 99,204 |
| 2026-08-21 | 1,919.50 | 1,973.00 | 1,900.00 | 1,958.50 | 1,958.50 | 83,239 |
| 2026-08-20 | 1,957.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,900.00 | 50,739 |
| 2026-08-19 | 1,967.00 | 1,975.00 | 1,929.50 | 1,959.50 | 1,959.50 | 25,314 |
| 2026-08-18 | 1,888.00 | 1,970.00 | 1,885.00 | 1,938.00 | 1,938.00 | 64,865 |
| 2026-08-17 | 1,882.00 | 1,900.00 | 1,808.50 | 1,826.50 | 1,826.50 | 95,941 |
| 2026-08-14 | 1,987.00 | 1,994.50 | 1,886.00 | 1,904.50 | 1,904.50 | 96,763 |
| 2026-08-13 | 2,035.00 | 2,038.00 | 1,986.00 | 2,001.50 | 2,001.50 | 79,984 |
| 2026-08-12 | 2,018.00 | 2,099.00 | 2,018.00 | 2,045.00 | 2,045.00 | 215,683 |
| 2026-08-11 | 2,003.00 | 2,022.00 | 1,990.50 | 2,010.00 | 2,010.00 | 32,423 |
| 2026-08-10 | 1,975.00 | 2,011.50 | 1,972.00 | 1,995.00 | 1,995.00 | 39,963 |
| 2026-08-07 | 2,000.00 | 2,025.00 | 1,953.00 | 1,973.00 | 1,973.00 | 51,542 |
| 2026-08-06 | 1,949.50 | 2,026.50 | 1,908.50 | 1,979.00 | 1,979.00 | 161,114 |
| 2026-08-05 | 1,924.50 | 1,964.00 | 1,901.50 | 1,955.00 | 1,955.00 | 72,003 |
| 2026-08-04 | 1,921.00 | 1,977.00 | 1,823.50 | 1,915.00 | 1,915.00 | 335,869 |
| 2026-08-03 | 1,882.50 | 1,944.00 | 1,866.50 | 1,923.50 | 1,923.50 | 197,183 |
| 2026-07-31 | 1,856.00 | 1,886.00 | 1,810.00 | 1,879.00 | 1,879.00 | 45,437 |
| 2026-07-30 | 1,871.00 | 1,890.00 | 1,842.00 | 1,843.50 | 1,843.50 | 45,828 |
| 2026-07-29 | 1,874.00 | 1,876.50 | 1,858.00 | 1,867.00 | 1,867.00 | 28,343 |
| 2026-07-28 | 1,865.00 | 1,883.50 | 1,847.00 | 1,860.50 | 1,860.50 | 48,675 |
Page 1 of 2 · 66 trading daysOlder →
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.