RN Zapadnaya Sibir’ PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	74.400	74.600	71.000	71.600	71.600	16,430
2022-01-27	77.000	77.800	72.000	73.800	73.800	64,600
2022-01-26	78.000	85.000	73.600	74.200	74.200	158,710
2022-01-25	72.800	77.000	72.200	75.600	75.600	12,910
2022-01-24	75.200	77.600	71.200	72.800	72.800	31,520
2022-01-21	77.800	79.400	74.000	75.800	75.800	22,140
2022-01-20	71.000	80.000	67.800	76.400	76.400	42,590
2022-01-19	62.200	71.000	57.000	66.800	66.800	59,450
2022-01-18	73.200	77.200	58.600	62.200	62.200	92,790
2022-01-17	76.600	89.200	68.400	71.600	71.600	344,640
2022-01-14	69.800	76.000	69.400	76.000	76.000	201,210
2022-01-13	68.000	69.800	62.400	69.800	69.800	26,330
2022-01-12	56.800	66.000	56.800	63.600	63.600	24,760
2022-01-11	55.600	59.200	55.600	58.000	58.000	4,040
2022-01-10	58.400	58.400	55.600	56.600	56.600	4,030
2022-01-07	56.600	56.600	56.600	56.600	56.600	0
2022-01-06	56.000	59.200	56.000	56.600	56.600	2,810
2022-01-05	59.600	61.200	56.400	57.800	57.800	2,980
2022-01-04	57.400	60.800	56.200	57.200	57.200	8,290
2022-01-03	60.000	60.200	54.600	56.200	56.200	20,530
2021-12-30	56.600	66.800	56.600	57.600	57.600	41,190
2021-12-29	53.600	64.200	51.600	56.800	56.800	35,520
2021-12-28	55.200	57.200	51.600	53.400	53.400	28,900
2021-12-27	48.400	67.000	48.400	58.000	58.000	94,050
2021-12-24	49.200	52.200	48.600	50.000	50.000	2,670
2021-12-23	49.200	52.000	48.200	49.800	49.800	4,120
2021-12-22	48.800	49.400	48.200	48.400	48.400	1,180
2021-12-21	50.600	50.600	48.400	49.000	49.000	2,350
2021-12-20	52.000	52.600	45.200	50.600	50.600	4,720
2021-12-17	52.600	52.800	51.200	52.000	52.000	1,570
2021-12-16	52.000	52.600	51.000	52.400	52.400	2,080
2021-12-15	52.400	53.400	52.200	53.400	53.400	4,940
2021-12-14	52.000	56.400	52.000	52.400	52.400	5,730
2021-12-13	53.600	60.000	52.000	52.400	52.400	8,410
2021-12-10	52.000	60.000	51.000	53.800	53.800	16,820
2021-12-09	53.800	53.800	50.800	51.600	51.600	1,110
2021-12-08	51.000	52.600	51.000	52.000	52.000	3,540
2021-12-07	50.000	55.000	50.000	52.000	52.000	9,690
2021-12-06	53.200	53.200	50.600	51.000	51.000	3,480
2021-12-03	50.600	52.000	50.600	51.200	51.200	4,470
2021-12-02	51.000	51.600	50.000	50.600	50.600	2,120
2021-12-01	51.800	53.000	50.400	52.000	52.000	2,000
2021-11-30	53.200	54.600	52.200	52.200	52.200	2,530
2021-11-29	51.600	56.000	51.600	53.200	53.200	12,800
2021-11-26	50.800	53.000	50.000	50.400	50.400	8,370
2021-11-25	51.800	52.000	50.000	50.400	50.400	8,610
2021-11-24	54.800	55.800	50.000	51.600	51.600	24,570
2021-11-23	53.800	57.000	52.600	53.200	53.200	26,130
2021-11-22	52.400	56.800	52.200	54.000	54.000	26,210
2021-11-19	51.800	52.800	51.200	52.600	52.600	9,050
2021-11-18	54.000	56.800	51.800	52.200	52.200	32,210
2021-11-17	50.400	61.600	50.000	53.600	53.600	142,740
2021-11-16	54.000	54.000	49.200	50.400	50.400	10,250
2021-11-15	52.600	54.400	50.800	52.000	52.000	23,890
2021-11-12	59.600	59.600	50.000	52.600	52.600	112,300
2021-11-11	45.400	64.400	44.800	60.000	60.000	170,290
2021-11-10	47.000	47.000	45.600	46.200	46.200	8,370
2021-11-09	48.600	48.600	47.000	47.200	47.200	9,790
2021-11-08	50.400	50.400	46.800	48.200	48.200	10,030
2021-11-05	45.400	50.400	45.400	48.600	48.600	25,840

← NewerPage 21 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.