RN Zapadnaya Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	37.200	39.800	36.600	37.000	37.000	39,410
2023-01-11	36.200	37.400	35.800	36.800	36.800	18,460
2023-01-10	36.800	37.600	35.200	36.200	36.200	9,770
2023-01-09	35.400	39.000	34.600	36.200	36.200	47,130
2023-01-06	34.400	35.800	34.200	35.200	35.200	6,980
2023-01-05	34.200	34.800	34.200	34.200	34.200	1,820
2023-01-04	34.600	34.600	34.200	34.600	34.600	470
2023-01-03	34.000	34.600	33.800	34.200	34.200	2,150
2022-12-30	34.600	34.800	33.600	34.400	34.400	11,760
2022-12-29	34.800	34.800	34.400	34.800	34.800	1,270
2022-12-28	34.400	35.000	34.200	34.800	34.800	10,020
2022-12-27	34.600	34.800	34.000	34.400	34.400	1,680
2022-12-26	34.400	34.800	34.000	34.800	34.800	3,420
2022-12-23	34.200	35.000	33.800	34.400	34.400	6,620
2022-12-22	34.000	34.400	33.800	34.200	34.200	3,550
2022-12-21	33.600	34.000	33.600	33.800	33.800	970
2022-12-20	33.600	34.200	33.600	34.000	34.000	2,250
2022-12-19	33.600	34.200	33.600	33.800	33.800	880
2022-12-16	34.600	34.600	33.600	34.000	34.000	6,780
2022-12-15	34.800	34.800	34.200	34.400	34.400	630
2022-12-14	34.600	34.800	34.400	34.800	34.800	780
2022-12-13	34.600	35.000	34.600	34.800	34.800	650
2022-12-12	34.200	35.400	34.200	34.800	34.800	4,130
2022-12-09	34.600	34.600	34.400	34.600	34.600	100
2022-12-08	34.400	34.600	34.200	34.600	34.600	2,510
2022-12-07	34.600	34.800	34.000	34.800	34.800	6,440
2022-12-06	34.800	35.200	34.400	35.000	35.000	5,380
2022-12-05	35.000	35.400	34.600	35.000	35.000	4,980
2022-12-02	35.400	35.400	34.800	35.000	35.000	2,510
2022-12-01	34.800	36.400	34.800	35.000	35.000	8,690
2022-11-30	35.200	35.800	34.600	34.800	34.800	11,010
2022-11-29	34.200	37.800	34.000	35.400	35.400	56,430
2022-11-28	34.000	34.600	32.800	34.600	34.600	16,130
2022-11-25	34.200	34.400	33.800	34.200	34.200	2,990
2022-11-24	34.000	34.400	33.800	34.200	34.200	2,830
2022-11-23	34.000	34.400	34.000	34.400	34.400	3,800
2022-11-22	34.000	34.400	33.600	34.200	34.200	2,490
2022-11-21	34.600	34.600	33.600	34.000	34.000	2,950
2022-11-18	34.600	34.600	34.200	34.400	34.400	1,700
2022-11-17	34.800	34.800	34.200	34.600	34.600	5,220
2022-11-16	35.000	35.000	34.200	34.800	34.800	3,520
2022-11-15	35.800	36.000	34.400	34.800	34.800	5,980
2022-11-14	35.600	36.200	35.400	35.600	35.600	1,730
2022-11-11	35.000	35.800	35.000	35.600	35.600	5,820
2022-11-10	34.800	35.600	34.200	35.200	35.200	3,580
2022-11-09	36.000	36.000	34.200	34.800	34.800	3,170
2022-11-08	36.400	36.600	35.400	35.600	35.600	1,790
2022-11-07	36.000	37.000	35.400	36.200	36.200	5,540
2022-11-03	37.000	37.200	35.000	36.000	36.000	6,670
2022-11-02	36.000	37.400	35.200	36.600	36.600	8,150
2022-11-01	34.800	36.200	34.400	35.600	35.600	17,090
2022-10-31	35.000	35.600	34.200	34.800	34.800	9,930
2022-10-28	35.200	35.400	34.200	35.000	35.000	14,350
2022-10-27	33.600	34.800	33.400	34.800	34.800	11,810
2022-10-26	34.200	34.800	32.800	34.200	34.200	9,190
2022-10-25	33.200	34.200	33.200	34.200	34.200	5,900
2022-10-24	33.200	33.600	33.200	33.200	33.200	2,240
2022-10-21	33.200	33.200	32.600	33.200	33.200	7,090
2022-10-20	33.400	33.600	33.000	33.400	33.400	6,990
2022-10-19	33.800	33.800	33.000	33.400	33.400	11,370

← NewerPage 17 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.