RN Zapadnaya Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	121.20	123.40	111.00	114.40	114.40	232,790
2026-07-27	148.60	151.00	120.60	134.00	134.00	253,980
2026-07-24	157.00	157.40	143.80	148.20	148.20	85,240
2026-07-23	144.80	165.00	144.20	157.80	157.80	156,520
2026-07-22	144.00	150.60	135.00	144.40	144.40	98,430
2026-07-21	138.00	144.00	129.00	132.80	132.80	103,280
2026-07-20	141.20	154.20	128.60	138.60	138.60	167,930
2026-07-17	125.00	141.20	123.00	129.00	129.00	121,740
2026-07-16	139.00	140.60	125.00	127.00	127.00	95,470
2026-07-15	153.40	153.40	123.60	127.00	127.00	206,180
2026-07-14	143.40	157.60	136.40	155.80	155.80	271,790
2026-07-13	116.00	143.40	112.20	132.40	132.40	254,720
2026-07-10	124.80	126.00	112.00	115.60	115.60	80,740
2026-07-09	109.00	125.60	105.80	114.20	114.20	224,770
2026-07-08	92.000	110.60	90.600	100.60	100.60	339,630
2026-07-07	86.800	94.000	85.000	87.800	87.800	44,810
2026-07-06	90.000	91.200	85.000	86.400	86.400	38,530
2026-07-03	91.600	94.400	88.000	90.400	90.400	40,170
2026-07-02	93.000	95.800	86.600	88.000	88.000	33,510
2026-07-01	91.200	100.00	88.000	92.400	92.400	142,710
2026-06-30	99.000	115.00	87.000	92.000	92.000	363,940
2026-06-29	79.200	98.600	78.800	91.000	91.000	355,780
2026-06-26	82.800	82.800	74.200	77.400	77.400	31,640
2026-06-25	83.400	85.400	81.000	84.200	84.200	10,780
2026-06-24	82.200	90.400	82.000	83.400	83.400	62,350
2026-06-23	82.400	86.200	78.000	83.200	83.200	32,740
2026-06-22	90.800	90.800	80.000	83.200	83.200	61,230
2026-06-19	87.200	93.800	85.400	88.600	88.600	93,270
2026-06-18	89.400	89.800	86.200	87.000	87.000	23,900
2026-06-17	90.400	92.000	86.400	91.400	91.400	45,850
2026-06-16	97.400	97.400	89.000	90.800	90.800	116,450
2026-06-15	104.20	106.20	92.400	95.200	95.200	189,380
2026-06-11	107.60	111.00	103.60	108.80	108.80	82,680
2026-06-10	105.80	109.20	102.40	104.80	104.80	71,160
2026-06-09	107.40	110.40	99.200	100.80	100.80	75,830
2026-06-08	107.00	119.00	103.00	111.00	111.00	199,750
2026-06-05	108.20	111.00	106.00	106.40	106.40	30,120
2026-06-04	107.60	116.40	106.20	109.20	109.20	164,340
2026-06-03	106.40	111.20	102.20	105.80	105.80	97,080
2026-06-02	104.60	111.00	103.40	104.80	104.80	78,250
2026-06-01	90.600	114.20	90.600	111.20	111.20	399,560
2026-05-29	86.800	97.000	83.400	90.000	90.000	156,410
2026-05-28	89.600	91.000	86.800	88.400	88.400	27,330
2026-05-27	94.400	96.000	87.800	88.600	88.600	51,100
2026-05-26	91.000	99.000	91.000	94.800	94.800	112,320
2026-05-25	98.600	100.40	90.000	92.000	92.000	86,170
2026-05-22	102.00	102.80	97.400	99.000	99.000	38,530
2026-05-21	101.20	107.00	98.600	101.60	101.60	68,130
2026-05-20	106.60	107.40	100.20	103.00	103.00	41,400
2026-05-19	109.60	110.00	105.20	107.20	107.20	37,940
2026-05-18	112.20	115.60	106.00	108.60	108.60	68,790
2026-05-15	113.20	115.40	110.00	111.40	111.40	31,020
2026-05-14	114.20	115.80	111.40	112.20	112.20	33,010
2026-05-13	114.00	117.00	111.60	113.20	113.20	54,650
2026-05-12	116.20	118.40	111.20	113.80	113.80	66,360
2026-05-11	116.40	123.20	113.60	116.00	116.00	129,790
2026-05-08	120.20	120.20	110.00	117.20	117.20	145,110
2026-05-07	114.00	120.20	107.60	109.40	109.40	98,390
2026-05-06	120.00	122.40	114.00	116.20	116.20	152,420
2026-05-05	134.80	143.80	121.20	126.00	126.00	462,190

← NewerPage 2 of 22 · 1,271 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.