RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 94.000 | 97.000 | 94.000 | 94.400 | 94.400 | 2,780 |
| 2024-09-04 | 90.400 | 94.600 | 90.200 | 93.600 | 93.600 | 8,380 |
| 2024-09-03 | 91.600 | 94.400 | 90.200 | 93.000 | 93.000 | 3,880 |
| 2024-09-02 | 100.80 | 100.80 | 90.200 | 90.400 | 90.400 | 8,210 |
| 2024-08-30 | 103.20 | 111.00 | 95.400 | 98.400 | 98.400 | 21,490 |
| 2024-08-29 | 106.20 | 106.40 | 102.80 | 103.00 | 103.00 | 3,290 |
| 2024-08-28 | 107.80 | 107.80 | 103.20 | 105.00 | 105.00 | 4,630 |
| 2024-08-27 | 109.60 | 110.00 | 107.80 | 107.80 | 107.80 | 1,130 |
| 2024-08-26 | 106.60 | 111.00 | 106.60 | 109.40 | 109.40 | 1,630 |
| 2024-08-23 | 109.40 | 110.60 | 104.40 | 105.20 | 105.20 | 4,740 |
| 2024-08-22 | 112.40 | 114.80 | 108.00 | 108.40 | 108.40 | 16,320 |
| 2024-08-21 | 111.80 | 115.20 | 111.20 | 113.60 | 113.60 | 4,430 |
| 2024-08-20 | 116.40 | 117.20 | 111.00 | 111.80 | 111.80 | 13,140 |
| 2024-08-19 | 112.40 | 117.60 | 112.20 | 114.00 | 114.00 | 9,710 |
| 2024-08-16 | 114.60 | 116.20 | 111.20 | 112.20 | 112.20 | 24,450 |
| 2024-08-15 | 118.00 | 120.40 | 112.80 | 115.80 | 115.80 | 26,910 |
| 2024-08-14 | 110.40 | 132.80 | 109.80 | 116.80 | 116.80 | 202,090 |
| 2024-08-13 | 109.80 | 111.00 | 108.00 | 110.80 | 110.80 | 8,480 |
| 2024-08-12 | 109.80 | 111.20 | 109.00 | 109.00 | 109.00 | 6,010 |
| 2024-08-09 | 109.60 | 111.60 | 109.00 | 110.60 | 110.60 | 7,160 |
| 2024-08-08 | 109.20 | 110.80 | 108.80 | 109.40 | 109.40 | 1,810 |
| 2024-08-07 | 110.00 | 110.00 | 108.80 | 109.60 | 109.60 | 3,000 |
| 2024-08-06 | 110.20 | 111.40 | 110.00 | 110.00 | 110.00 | 1,820 |
| 2024-08-05 | 112.00 | 112.20 | 108.00 | 109.60 | 109.60 | 15,610 |
| 2024-08-02 | 114.00 | 114.40 | 112.20 | 113.60 | 113.60 | 4,310 |
| 2024-08-01 | 113.00 | 116.40 | 112.40 | 115.60 | 115.60 | 6,870 |
| 2024-07-31 | 113.20 | 113.40 | 112.00 | 112.40 | 112.40 | 730 |
| 2024-07-30 | 110.00 | 115.00 | 109.40 | 112.00 | 112.00 | 8,200 |
| 2024-07-29 | 111.60 | 113.60 | 109.00 | 111.60 | 111.60 | 5,960 |
| 2024-07-26 | 113.00 | 114.60 | 110.80 | 113.20 | 113.20 | 11,400 |
| 2024-07-25 | 113.40 | 116.00 | 112.60 | 114.00 | 114.00 | 5,260 |
| 2024-07-24 | 115.80 | 117.20 | 111.20 | 111.80 | 111.80 | 10,080 |
| 2024-07-23 | 116.20 | 116.60 | 110.40 | 114.80 | 114.80 | 31,590 |
| 2024-07-22 | 117.00 | 122.40 | 115.00 | 115.60 | 115.60 | 13,440 |
| 2024-07-19 | 112.80 | 119.60 | 112.20 | 115.00 | 115.00 | 10,490 |
| 2024-07-18 | 112.20 | 114.20 | 110.60 | 112.40 | 112.40 | 8,490 |
| 2024-07-17 | 110.80 | 113.60 | 110.80 | 112.40 | 112.40 | 2,380 |
| 2024-07-16 | 111.00 | 115.40 | 110.20 | 111.60 | 111.60 | 3,890 |
| 2024-07-15 | 115.20 | 115.20 | 111.00 | 111.00 | 111.00 | 4,760 |
| 2024-07-12 | 114.40 | 118.20 | 113.80 | 114.80 | 114.80 | 4,080 |
| 2024-07-11 | 111.00 | 120.80 | 109.80 | 115.00 | 115.00 | 14,740 |
| 2024-07-10 | 124.00 | 124.00 | 112.40 | 112.40 | 112.40 | 16,810 |
| 2024-07-09 | 123.80 | 126.80 | 122.20 | 123.60 | 123.60 | 6,230 |
| 2024-07-08 | 125.60 | 128.60 | 124.40 | 124.60 | 124.60 | 3,510 |
| 2024-07-05 | 125.20 | 127.20 | 122.20 | 126.40 | 126.40 | 6,790 |
| 2024-07-04 | 129.00 | 130.00 | 125.00 | 125.80 | 125.80 | 9,010 |
| 2024-07-03 | 128.20 | 129.00 | 126.00 | 128.60 | 128.60 | 3,370 |
| 2024-07-02 | 124.60 | 128.60 | 124.60 | 127.40 | 127.40 | 6,250 |
| 2024-07-01 | 127.00 | 128.20 | 124.00 | 124.40 | 124.40 | 6,360 |
| 2024-06-28 | 124.00 | 130.80 | 122.40 | 125.60 | 125.60 | 11,470 |
| 2024-06-27 | 123.80 | 126.80 | 123.00 | 125.20 | 125.20 | 5,550 |
| 2024-06-26 | 125.00 | 126.20 | 122.20 | 123.80 | 123.80 | 8,470 |
| 2024-06-25 | 128.00 | 131.00 | 123.40 | 123.40 | 123.40 | 8,090 |
| 2024-06-24 | 123.00 | 132.00 | 123.00 | 126.60 | 126.60 | 44,580 |
| 2024-06-21 | 117.20 | 127.00 | 117.20 | 121.60 | 121.60 | 26,800 |
| 2024-06-20 | 117.00 | 119.80 | 115.00 | 117.00 | 117.00 | 8,240 |
| 2024-06-19 | 123.00 | 123.60 | 116.80 | 117.40 | 117.40 | 6,270 |
| 2024-06-18 | 126.60 | 126.60 | 122.00 | 122.60 | 122.60 | 7,040 |
| 2024-06-17 | 122.40 | 129.20 | 122.40 | 125.80 | 125.80 | 11,580 |
| 2024-06-14 | 126.80 | 129.00 | 126.60 | 128.20 | 128.20 | 7,790 |
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.