RN Zapadnaya Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	37.800	37.800	33.800	34.400	34.400	14,460
2022-10-17	33.600	34.600	33.200	34.400	34.400	5,200
2022-10-14	34.200	34.400	33.600	33.600	33.600	2,550
2022-10-13	34.400	35.000	33.400	34.400	34.400	4,690
2022-10-12	33.000	34.400	33.000	34.200	34.200	9,090
2022-10-11	32.400	33.400	31.400	33.000	33.000	10,780
2022-10-10	31.800	33.400	30.000	32.600	32.600	7,470
2022-10-07	33.800	34.200	30.000	31.800	31.800	25,240
2022-10-06	33.000	35.200	33.000	34.000	34.000	7,280
2022-10-05	33.800	35.600	32.000	33.600	33.600	13,310
2022-10-04	35.800	35.800	32.400	34.600	34.600	34,160
2022-10-03	31.600	42.600	31.400	34.400	34.400	171,230
2022-09-30	31.200	32.200	29.200	31.600	31.600	7,760
2022-09-29	33.400	34.000	29.600	31.400	31.400	6,600
2022-09-28	34.000	34.000	31.000	32.800	32.800	4,360
2022-09-27	34.400	35.000	31.000	32.800	32.800	13,010
2022-09-26	35.600	35.600	31.400	34.000	34.000	11,490
2022-09-23	37.600	37.600	34.600	35.800	35.800	11,950
2022-09-22	37.200	38.400	37.200	37.400	37.400	4,860
2022-09-21	37.800	38.000	34.000	37.800	37.800	20,460
2022-09-20	42.800	43.400	38.000	38.000	38.000	40,360
2022-09-19	40.800	43.600	40.200	42.200	42.200	57,790
2022-09-16	40.000	40.800	40.000	40.800	40.800	3,030
2022-09-15	40.000	41.200	39.600	40.200	40.200	4,430
2022-09-14	41.200	41.200	39.600	40.400	40.400	4,100
2022-09-13	40.400	42.000	40.000	40.800	40.800	8,250
2022-09-12	40.000	42.200	39.200	41.200	41.200	8,150
2022-09-09	40.800	41.600	39.200	40.800	40.800	12,320
2022-09-08	38.800	43.800	38.600	40.800	40.800	46,000
2022-09-07	38.800	39.400	38.600	38.600	38.600	10,090
2022-09-06	38.400	41.000	38.400	38.400	38.400	27,040
2022-09-05	38.400	38.800	38.000	38.800	38.800	10,160
2022-09-02	38.200	38.600	37.800	38.400	38.400	3,840
2022-09-01	38.800	39.000	38.200	38.200	38.200	2,010
2022-08-31	39.000	39.000	37.800	38.600	38.600	3,170
2022-08-30	38.200	39.200	37.800	38.400	38.400	6,610
2022-08-29	38.200	38.600	37.200	38.400	38.400	15,800
2022-08-26	38.600	38.800	38.000	38.600	38.600	3,170
2022-08-25	38.200	38.800	37.800	38.200	38.200	9,940
2022-08-24	37.800	38.600	37.600	38.400	38.400	1,760
2022-08-23	38.400	38.400	37.800	38.000	38.000	3,450
2022-08-22	38.200	38.200	37.800	38.000	38.000	970
2022-08-19	38.000	38.600	37.800	38.200	38.200	2,920
2022-08-18	37.800	38.400	37.600	38.000	38.000	2,950
2022-08-17	38.200	38.600	37.800	38.000	38.000	2,040
2022-08-16	38.400	38.600	37.600	38.000	38.000	1,640
2022-08-15	37.800	38.400	37.600	38.000	38.000	1,630
2022-08-12	38.600	38.800	37.200	38.000	38.000	6,270
2022-08-11	38.400	39.400	37.800	38.200	38.200	15,050
2022-08-10	37.600	39.400	37.600	39.000	39.000	5,250
2022-08-09	37.400	38.400	36.800	37.800	37.800	3,620
2022-08-08	37.800	38.800	37.400	37.600	37.600	5,560
2022-08-05	38.200	38.400	37.200	37.800	37.800	3,330
2022-08-04	38.400	40.000	36.800	38.400	38.400	15,210
2022-08-03	38.400	38.600	38.200	38.400	38.400	1,870
2022-08-02	39.000	39.000	38.200	38.600	38.600	3,190
2022-08-01	40.800	40.800	38.200	39.000	39.000	5,890
2022-07-29	39.800	40.800	39.200	40.000	40.000	6,270
2022-07-28	39.600	39.800	39.200	39.400	39.400	4,920
2022-07-27	39.000	41.800	38.400	39.600	39.600	22,920

← NewerPage 18 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.