RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 126.80 | 129.00 | 126.60 | 128.20 | 128.20 | 7,790 |
| 2024-06-13 | 121.00 | 130.40 | 118.20 | 128.00 | 128.00 | 19,740 |
| 2024-06-11 | 131.00 | 133.00 | 130.00 | 130.60 | 130.60 | 10,020 |
| 2024-06-10 | 135.80 | 138.60 | 130.60 | 131.00 | 131.00 | 26,180 |
| 2024-06-07 | 133.00 | 138.00 | 130.20 | 133.40 | 133.40 | 40,210 |
| 2024-06-06 | 133.00 | 133.40 | 130.00 | 132.60 | 132.60 | 8,230 |
| 2024-06-05 | 133.20 | 135.60 | 130.20 | 133.80 | 133.80 | 20,540 |
| 2024-06-04 | 128.00 | 134.00 | 125.80 | 132.80 | 132.80 | 17,130 |
| 2024-06-03 | 130.40 | 133.60 | 123.60 | 127.60 | 127.60 | 12,260 |
| 2024-05-31 | 135.00 | 137.60 | 129.20 | 133.00 | 133.00 | 21,800 |
| 2024-05-30 | 137.60 | 137.60 | 132.20 | 134.00 | 134.00 | 27,020 |
| 2024-05-29 | 141.00 | 141.20 | 135.20 | 137.60 | 137.60 | 13,290 |
| 2024-05-28 | 137.60 | 148.80 | 131.00 | 139.80 | 139.80 | 127,910 |
| 2024-05-27 | 145.20 | 145.20 | 135.00 | 135.40 | 135.40 | 11,720 |
| 2024-05-24 | 146.00 | 147.00 | 141.00 | 143.00 | 143.00 | 6,430 |
| 2024-05-23 | 145.60 | 145.80 | 142.60 | 145.60 | 145.60 | 3,750 |
| 2024-05-22 | 144.60 | 147.00 | 143.80 | 145.20 | 145.20 | 4,150 |
| 2024-05-21 | 148.00 | 148.60 | 139.20 | 144.40 | 144.40 | 42,210 |
| 2024-05-20 | 150.40 | 150.40 | 147.80 | 148.00 | 148.00 | 15,410 |
| 2024-05-17 | 149.80 | 150.80 | 147.00 | 150.00 | 150.00 | 12,220 |
| 2024-05-16 | 151.40 | 151.40 | 146.60 | 149.20 | 149.20 | 27,470 |
| 2024-05-15 | 153.80 | 154.00 | 148.40 | 150.40 | 150.40 | 43,980 |
| 2024-05-14 | 157.00 | 157.60 | 150.60 | 153.20 | 153.20 | 23,310 |
| 2024-05-13 | 153.80 | 158.00 | 152.20 | 156.60 | 156.60 | 43,670 |
| 2024-05-10 | 154.20 | 154.40 | 151.60 | 152.20 | 152.20 | 10,370 |
| 2024-05-08 | 157.80 | 157.80 | 150.60 | 152.60 | 152.60 | 49,700 |
| 2024-05-07 | 163.60 | 163.80 | 153.60 | 157.80 | 157.80 | 48,080 |
| 2024-05-06 | 153.60 | 167.20 | 152.40 | 162.20 | 162.20 | 297,160 |
| 2024-05-03 | 156.00 | 156.20 | 150.60 | 152.60 | 152.60 | 36,210 |
| 2024-05-02 | 161.40 | 168.40 | 151.80 | 154.00 | 154.00 | 139,950 |
| 2024-04-30 | 178.00 | 190.40 | 161.20 | 161.60 | 161.60 | 634,250 |
| 2024-04-29 | 146.80 | 177.80 | 146.80 | 177.80 | 177.80 | 974,020 |
| 2024-04-27 | 146.80 | 147.80 | 144.80 | 145.80 | 145.80 | 1,530 |
| 2024-04-26 | 144.20 | 147.80 | 144.20 | 147.00 | 147.00 | 5,320 |
| 2024-04-25 | 148.00 | 148.40 | 144.00 | 146.60 | 146.60 | 12,390 |
| 2024-04-24 | 147.00 | 148.20 | 146.00 | 147.80 | 147.80 | 6,700 |
| 2024-04-23 | 150.40 | 150.40 | 146.60 | 147.00 | 147.00 | 7,740 |
| 2024-04-22 | 144.80 | 150.40 | 143.20 | 150.00 | 150.00 | 21,240 |
| 2024-04-19 | 146.40 | 147.00 | 143.00 | 144.60 | 144.60 | 18,010 |
| 2024-04-18 | 146.20 | 149.80 | 142.00 | 146.40 | 146.40 | 24,350 |
| 2024-04-17 | 150.80 | 152.00 | 145.00 | 146.20 | 146.20 | 33,620 |
| 2024-04-16 | 154.20 | 154.40 | 149.80 | 150.80 | 150.80 | 7,610 |
| 2024-04-15 | 151.80 | 155.00 | 150.60 | 154.00 | 154.00 | 22,910 |
| 2024-04-12 | 151.80 | 151.80 | 150.00 | 150.60 | 150.60 | 3,170 |
| 2024-04-11 | 151.60 | 153.80 | 148.40 | 151.20 | 151.20 | 12,850 |
| 2024-04-10 | 151.00 | 157.00 | 146.20 | 153.20 | 153.20 | 30,360 |
| 2024-04-09 | 150.40 | 157.00 | 145.60 | 151.60 | 151.60 | 31,560 |
| 2024-04-08 | 150.00 | 155.80 | 147.80 | 148.80 | 148.80 | 18,680 |
| 2024-04-05 | 156.20 | 158.20 | 141.00 | 149.60 | 149.60 | 64,550 |
| 2024-04-04 | 150.80 | 156.00 | 149.40 | 155.40 | 155.40 | 19,700 |
| 2024-04-03 | 152.60 | 155.00 | 147.60 | 153.00 | 153.00 | 33,460 |
| 2024-04-02 | 151.00 | 153.60 | 148.80 | 151.80 | 151.80 | 12,110 |
| 2024-04-01 | 148.00 | 156.00 | 145.00 | 152.80 | 152.80 | 60,560 |
| 2024-03-29 | 141.20 | 164.00 | 140.80 | 148.00 | 148.00 | 256,240 |
| 2024-03-28 | 143.40 | 146.60 | 137.40 | 141.40 | 141.40 | 59,610 |
| 2024-03-27 | 145.00 | 147.00 | 143.20 | 143.40 | 143.40 | 8,190 |
| 2024-03-26 | 147.20 | 147.80 | 143.80 | 145.20 | 145.20 | 12,900 |
| 2024-03-25 | 150.40 | 152.00 | 146.00 | 146.40 | 146.40 | 24,380 |
| 2024-03-22 | 153.20 | 154.20 | 148.60 | 149.80 | 149.80 | 13,830 |
| 2024-03-21 | 154.60 | 154.60 | 152.00 | 152.00 | 152.00 | 6,460 |
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.