RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 110.00 | 131.40 | 98.200 | 131.40 | 131.40 | 499,490 |
| 2026-04-30 | 121.60 | 124.60 | 104.00 | 105.80 | 105.80 | 249,790 |
| 2026-04-29 | 132.60 | 132.80 | 120.20 | 122.80 | 122.80 | 164,650 |
| 2026-04-28 | 132.80 | 140.40 | 129.00 | 136.20 | 136.20 | 166,930 |
| 2026-04-27 | 144.40 | 144.40 | 130.20 | 132.80 | 132.80 | 123,000 |
| 2026-04-24 | 150.20 | 150.20 | 137.00 | 140.00 | 140.00 | 165,800 |
| 2026-04-23 | 148.20 | 154.80 | 145.00 | 147.60 | 147.60 | 108,750 |
| 2026-04-22 | 160.80 | 161.00 | 141.00 | 152.00 | 152.00 | 403,040 |
| 2026-04-21 | 172.60 | 173.80 | 144.20 | 157.20 | 157.20 | 365,070 |
| 2026-04-20 | 163.60 | 180.80 | 159.20 | 179.00 | 179.00 | 437,900 |
| 2026-04-17 | 164.00 | 208.20 | 164.00 | 164.20 | 164.20 | 629,160 |
| 2026-04-16 | 182.20 | 183.20 | 182.20 | 182.20 | 182.20 | 70,370 |
| 2026-04-15 | 251.20 | 251.20 | 202.40 | 202.40 | 202.40 | 179,560 |
| 2026-04-14 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0 |
| 2026-04-13 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0 |
| 2026-04-10 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0 |
| 2026-04-09 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0 |
| 2026-04-08 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0 |
| 2026-04-07 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0 |
| 2026-04-06 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0 |
| 2026-04-03 | 270.00 | 287.80 | 259.00 | 287.80 | 287.80 | 288,510 |
| 2026-04-02 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 17,250 |
| 2026-04-01 | 206.80 | 237.80 | 202.20 | 237.80 | 237.80 | 240,530 |
| 2026-03-31 | 177.80 | 195.00 | 170.00 | 195.00 | 195.00 | 453,980 |
| 2026-03-30 | 163.40 | 183.00 | 153.00 | 169.00 | 169.00 | 576,840 |
| 2026-03-27 | 139.80 | 163.00 | 135.60 | 153.20 | 153.20 | 669,130 |
| 2026-03-26 | 129.00 | 133.60 | 122.20 | 133.60 | 133.60 | 65,690 |
| 2026-03-25 | 121.20 | 132.80 | 108.20 | 121.60 | 121.60 | 364,500 |
| 2026-03-24 | 144.60 | 144.60 | 119.40 | 121.20 | 121.20 | 277,420 |
| 2026-03-23 | 153.00 | 166.40 | 126.60 | 131.60 | 131.60 | 551,940 |
| 2026-03-20 | 162.00 | 162.00 | 132.80 | 153.60 | 153.60 | 807,180 |
| 2026-03-19 | 146.00 | 147.60 | 145.00 | 147.60 | 147.60 | 30,910 |
| 2026-03-18 | 126.00 | 134.40 | 125.20 | 134.40 | 134.40 | 126,370 |
| 2026-03-17 | 106.00 | 122.40 | 104.80 | 122.40 | 122.40 | 370,600 |
| 2026-03-16 | 105.00 | 116.40 | 102.40 | 111.40 | 111.40 | 344,280 |
| 2026-03-13 | 108.00 | 109.60 | 101.60 | 106.00 | 106.00 | 129,120 |
| 2026-03-12 | 97.400 | 106.20 | 97.400 | 104.20 | 104.20 | 143,560 |
| 2026-03-11 | 97.800 | 97.800 | 92.600 | 96.800 | 96.800 | 25,310 |
| 2026-03-10 | 100.80 | 102.40 | 96.600 | 98.000 | 98.000 | 36,030 |
| 2026-03-09 | 106.00 | 113.00 | 96.200 | 106.00 | 106.00 | 133,920 |
| 2026-03-06 | 103.20 | 108.80 | 97.800 | 104.00 | 104.00 | 141,250 |
| 2026-03-05 | 96.800 | 101.60 | 91.000 | 101.60 | 101.60 | 112,630 |
| 2026-03-04 | 110.00 | 111.80 | 90.200 | 92.600 | 92.600 | 318,400 |
| 2026-03-03 | 98.600 | 104.60 | 98.400 | 104.60 | 104.60 | 109,560 |
| 2026-03-02 | 77.600 | 95.200 | 77.600 | 95.200 | 95.200 | 172,390 |
| 2026-02-27 | 78.800 | 78.800 | 77.800 | 78.200 | 78.200 | 1,400 |
| 2026-02-26 | 78.600 | 78.600 | 78.000 | 78.000 | 78.000 | 1,660 |
| 2026-02-25 | 78.600 | 79.000 | 77.800 | 78.400 | 78.400 | 4,670 |
| 2026-02-24 | 79.800 | 80.400 | 77.800 | 78.000 | 78.000 | 9,380 |
| 2026-02-20 | 80.200 | 82.400 | 79.400 | 80.200 | 80.200 | 17,570 |
| 2026-02-19 | 79.400 | 79.800 | 78.800 | 79.000 | 79.000 | 2,210 |
| 2026-02-18 | 79.400 | 80.200 | 79.400 | 79.800 | 79.800 | 1,410 |
| 2026-02-17 | 80.400 | 80.800 | 79.400 | 79.600 | 79.600 | 2,220 |
| 2026-02-16 | 79.600 | 80.600 | 79.200 | 79.400 | 79.400 | 2,190 |
| 2026-02-13 | 78.600 | 79.200 | 78.000 | 78.600 | 78.600 | 590 |
| 2026-02-12 | 79.200 | 79.600 | 78.400 | 79.000 | 79.000 | 2,130 |
| 2026-02-11 | 77.800 | 81.000 | 77.800 | 79.200 | 79.200 | 12,240 |
| 2026-02-10 | 77.800 | 78.000 | 77.600 | 78.000 | 78.000 | 940 |
| 2026-02-09 | 77.400 | 78.200 | 77.000 | 77.600 | 77.600 | 1,890 |
| 2026-02-06 | 78.400 | 79.400 | 76.600 | 78.000 | 78.000 | 2,190 |
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.