RN Zapadnaya Sibir’ PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	81.400	82.800	80.600	80.800	80.800	14,920
2023-09-27	82.800	82.800	81.200	82.600	82.600	7,080
2023-09-26	84.200	84.800	81.200	82.400	82.400	23,190
2023-09-25	83.000	84.800	81.800	83.400	83.400	10,080
2023-09-22	81.800	84.400	81.200	82.800	82.800	11,410
2023-09-21	84.000	86.000	80.600	82.000	82.000	31,460
2023-09-20	80.800	85.000	74.200	84.400	84.400	58,580
2023-09-19	88.000	88.400	75.600	79.800	79.800	48,160
2023-09-18	87.200	89.600	83.600	85.000	85.000	41,890
2023-09-15	83.400	89.800	80.400	85.600	85.600	81,760
2023-09-14	96.000	96.000	72.800	81.400	81.400	200,830
2023-09-13	89.000	96.800	82.200	96.800	96.800	392,160
2023-09-12	79.800	88.200	79.400	88.200	88.200	164,610
2023-09-11	80.800	83.800	77.600	79.400	79.400	44,130
2023-09-08	80.600	84.400	75.000	83.600	83.600	58,650
2023-09-07	83.000	86.000	75.600	79.200	79.200	126,180
2023-09-06	88.400	97.000	80.400	82.800	82.800	341,590
2023-09-05	87.600	109.40	79.600	88.400	88.400	1,621,670
2023-09-04	58.000	79.600	57.400	79.600	79.600	816,880
2023-09-01	57.000	59.200	53.800	57.000	57.000	83,780
2023-08-31	53.000	59.000	52.800	54.400	54.400	140,900
2023-08-30	53.000	53.600	52.200	52.800	52.800	30,060
2023-08-29	52.800	53.200	51.600	53.000	53.000	32,980
2023-08-28	52.200	54.400	51.000	52.800	52.800	46,630
2023-08-25	52.200	54.800	51.000	52.600	52.600	36,040
2023-08-24	51.800	52.000	50.400	52.000	52.000	4,650
2023-08-23	52.600	52.600	51.400	52.000	52.000	10,480
2023-08-22	52.200	52.400	51.200	52.400	52.400	19,750
2023-08-21	50.800	55.200	50.800	52.400	52.400	36,790
2023-08-18	50.800	52.200	50.400	50.800	50.800	11,790
2023-08-17	50.800	52.200	50.000	51.000	51.000	30,550
2023-08-16	52.200	52.400	49.600	50.400	50.400	20,820
2023-08-15	52.200	53.800	51.400	52.000	52.000	27,360
2023-08-14	52.200	53.000	51.000	52.200	52.200	58,990
2023-08-11	53.600	53.600	51.200	52.400	52.400	28,980
2023-08-10	52.400	53.400	52.000	52.800	52.800	26,680
2023-08-09	51.000	53.600	50.000	52.400	52.400	49,870
2023-08-08	51.600	51.800	49.000	50.600	50.600	41,220
2023-08-07	52.600	53.400	46.200	51.600	51.600	45,230
2023-08-04	53.400	57.200	52.200	52.600	52.600	77,380
2023-08-03	52.600	53.400	52.400	53.400	53.400	14,730
2023-08-02	53.200	53.200	52.200	53.000	53.000	15,320
2023-08-01	52.800	53.400	51.800	53.200	53.200	34,850
2023-07-31	53.000	53.800	52.400	53.200	53.200	26,010
2023-07-28	53.000	53.600	52.400	52.600	52.600	15,770
2023-07-27	53.000	54.000	52.600	53.600	53.600	23,390
2023-07-26	53.800	53.800	52.600	53.400	53.400	7,350
2023-07-25	52.400	53.800	52.200	53.600	53.600	41,590
2023-07-24	52.400	53.600	51.200	52.600	52.600	30,570
2023-07-21	50.800	51.800	50.800	51.800	51.800	5,370
2023-07-20	52.000	52.400	50.800	51.200	51.200	13,980
2023-07-19	51.600	51.600	51.000	51.600	51.600	20,470
2023-07-18	51.400	52.400	51.000	51.200	51.200	17,300
2023-07-17	50.600	51.800	50.600	51.400	51.400	18,500
2023-07-14	51.200	51.200	50.600	51.200	51.200	5,700
2023-07-13	51.400	51.600	50.400	51.200	51.200	10,700
2023-07-12	51.200	51.600	50.200	51.600	51.600	27,800
2023-07-11	50.400	52.000	49.400	51.200	51.200	43,790
2023-07-10	52.600	52.600	49.400	50.400	50.400	41,760
2023-07-07	49.200	50.400	49.000	49.400	49.400	31,240

← NewerPage 14 of 22 · 1,270 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.