RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 154.40 | 155.00 | 151.00 | 151.00 | 151.00 | 20,980 |
| 2024-03-19 | 156.00 | 157.20 | 152.40 | 152.80 | 152.80 | 13,630 |
| 2024-03-18 | 155.40 | 159.00 | 153.00 | 155.80 | 155.80 | 12,660 |
| 2024-03-15 | 153.40 | 155.60 | 153.00 | 155.00 | 155.00 | 5,980 |
| 2024-03-14 | 157.40 | 157.60 | 152.20 | 154.60 | 154.60 | 20,810 |
| 2024-03-13 | 158.60 | 161.80 | 155.40 | 156.60 | 156.60 | 42,710 |
| 2024-03-12 | 162.00 | 171.60 | 157.40 | 159.20 | 159.20 | 170,170 |
| 2024-03-11 | 159.80 | 163.00 | 157.60 | 158.60 | 158.60 | 46,590 |
| 2024-03-07 | 158.00 | 161.60 | 155.00 | 158.00 | 158.00 | 27,360 |
| 2024-03-06 | 160.00 | 161.00 | 155.00 | 158.00 | 158.00 | 11,030 |
| 2024-03-05 | 159.00 | 162.20 | 153.80 | 158.20 | 158.20 | 21,060 |
| 2024-03-04 | 158.80 | 159.40 | 155.00 | 157.00 | 157.00 | 15,120 |
| 2024-03-01 | 157.00 | 163.20 | 156.60 | 158.60 | 158.60 | 22,610 |
| 2024-02-29 | 153.00 | 159.40 | 152.00 | 157.00 | 157.00 | 24,500 |
| 2024-02-28 | 159.40 | 159.40 | 153.00 | 153.00 | 153.00 | 13,500 |
| 2024-02-27 | 160.00 | 162.00 | 154.40 | 157.00 | 157.00 | 25,940 |
| 2024-02-26 | 154.20 | 162.00 | 153.00 | 159.20 | 159.20 | 24,150 |
| 2024-02-22 | 146.40 | 159.60 | 146.40 | 154.00 | 154.00 | 12,270 |
| 2024-02-21 | 157.00 | 162.00 | 149.00 | 151.80 | 151.80 | 50,920 |
| 2024-02-20 | 166.20 | 166.20 | 160.00 | 162.00 | 162.00 | 35,030 |
| 2024-02-19 | 168.80 | 172.00 | 163.60 | 166.20 | 166.20 | 36,640 |
| 2024-02-16 | 168.60 | 169.40 | 166.60 | 168.60 | 168.60 | 15,530 |
| 2024-02-15 | 166.60 | 176.20 | 166.60 | 167.20 | 167.20 | 81,730 |
| 2024-02-14 | 166.80 | 168.80 | 164.00 | 164.60 | 164.60 | 24,170 |
| 2024-02-13 | 167.40 | 170.00 | 164.80 | 166.20 | 166.20 | 40,040 |
| 2024-02-12 | 170.20 | 174.00 | 167.40 | 168.20 | 168.20 | 35,340 |
| 2024-02-09 | 169.00 | 182.00 | 168.40 | 168.80 | 168.80 | 247,050 |
| 2024-02-08 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 18,310 |
| 2024-02-07 | 169.00 | 170.60 | 167.80 | 170.00 | 170.00 | 14,740 |
| 2024-02-06 | 169.60 | 171.60 | 167.00 | 169.00 | 169.00 | 20,030 |
| 2024-02-05 | 169.60 | 172.20 | 162.40 | 169.80 | 169.80 | 45,110 |
| 2024-02-02 | 168.20 | 172.80 | 166.00 | 168.60 | 168.60 | 32,730 |
| 2024-02-01 | 169.00 | 172.40 | 166.20 | 167.80 | 167.80 | 28,470 |
| 2024-01-31 | 178.00 | 178.00 | 168.20 | 169.60 | 169.60 | 136,430 |
| 2024-01-30 | 166.80 | 182.00 | 164.20 | 178.00 | 178.00 | 562,190 |
| 2024-01-29 | 166.00 | 170.00 | 162.00 | 166.80 | 166.80 | 32,810 |
| 2024-01-26 | 170.40 | 170.40 | 164.20 | 164.20 | 164.20 | 28,190 |
| 2024-01-25 | 165.80 | 170.00 | 156.60 | 170.00 | 170.00 | 33,060 |
| 2024-01-24 | 168.20 | 168.20 | 164.00 | 166.20 | 166.20 | 26,380 |
| 2024-01-23 | 170.80 | 171.00 | 166.60 | 167.80 | 167.80 | 41,770 |
| 2024-01-22 | 168.00 | 172.00 | 164.20 | 170.60 | 170.60 | 46,420 |
| 2024-01-19 | 167.20 | 169.60 | 162.20 | 168.80 | 168.80 | 88,940 |
| 2024-01-18 | 176.00 | 179.00 | 166.40 | 170.20 | 170.20 | 88,130 |
| 2024-01-17 | 173.60 | 181.00 | 165.00 | 174.40 | 174.40 | 164,020 |
| 2024-01-16 | 169.00 | 171.40 | 162.00 | 170.20 | 170.20 | 164,340 |
| 2024-01-15 | 177.60 | 185.00 | 167.20 | 171.00 | 171.00 | 160,730 |
| 2024-01-12 | 196.80 | 196.80 | 171.80 | 177.40 | 177.40 | 454,460 |
| 2024-01-11 | 157.00 | 187.80 | 151.60 | 187.80 | 187.80 | 481,820 |
| 2024-01-10 | 158.00 | 162.00 | 144.00 | 154.20 | 154.20 | 182,670 |
| 2024-01-09 | 147.80 | 156.80 | 142.00 | 150.80 | 150.80 | 58,740 |
| 2024-01-08 | 145.00 | 151.00 | 141.00 | 144.40 | 144.40 | 77,310 |
| 2024-01-05 | 138.20 | 148.80 | 135.40 | 142.00 | 142.00 | 87,380 |
| 2024-01-04 | 141.00 | 141.00 | 135.40 | 137.60 | 137.60 | 33,980 |
| 2024-01-03 | 137.00 | 146.60 | 137.00 | 138.80 | 138.80 | 21,000 |
| 2023-12-29 | 135.00 | 141.60 | 132.40 | 137.00 | 137.00 | 32,530 |
| 2023-12-28 | 135.40 | 149.60 | 132.20 | 135.00 | 135.00 | 111,440 |
| 2023-12-27 | 137.60 | 138.60 | 133.60 | 135.00 | 135.00 | 29,610 |
| 2023-12-26 | 140.40 | 144.80 | 135.40 | 137.20 | 137.20 | 47,350 |
| 2023-12-25 | 149.40 | 159.60 | 138.40 | 140.20 | 140.20 | 268,520 |
| 2023-12-22 | 134.40 | 146.60 | 129.40 | 146.60 | 146.60 | 305,300 |
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.