RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 80.000 | 81.600 | 77.000 | 77.800 | 77.800 | 9,570 |
| 2026-02-04 | 78.800 | 80.800 | 78.200 | 80.000 | 80.000 | 11,300 |
| 2026-02-03 | 78.000 | 79.400 | 77.800 | 78.200 | 78.200 | 3,720 |
| 2026-02-02 | 77.600 | 78.000 | 76.400 | 78.000 | 78.000 | 4,520 |
| 2026-01-30 | 79.600 | 79.600 | 76.200 | 77.000 | 77.000 | 5,290 |
| 2026-01-29 | 81.800 | 83.000 | 77.000 | 78.600 | 78.600 | 45,430 |
| 2026-01-28 | 81.200 | 81.800 | 80.200 | 81.400 | 81.400 | 5,740 |
| 2026-01-27 | 77.400 | 83.800 | 76.800 | 78.000 | 78.000 | 34,840 |
| 2026-01-26 | 79.200 | 79.800 | 77.200 | 78.400 | 78.400 | 19,160 |
| 2026-01-23 | 79.000 | 80.400 | 79.000 | 79.200 | 79.200 | 2,960 |
| 2026-01-22 | 83.400 | 83.400 | 78.800 | 80.000 | 80.000 | 15,680 |
| 2026-01-21 | 78.600 | 85.800 | 78.600 | 81.600 | 81.600 | 118,330 |
| 2026-01-20 | 78.400 | 80.400 | 77.000 | 78.000 | 78.000 | 13,020 |
| 2026-01-19 | 76.600 | 78.600 | 75.800 | 78.400 | 78.400 | 22,710 |
| 2026-01-16 | 74.000 | 78.800 | 74.000 | 76.200 | 76.200 | 13,460 |
| 2026-01-15 | 75.200 | 75.800 | 74.000 | 74.600 | 74.600 | 2,270 |
| 2026-01-14 | 73.600 | 75.800 | 73.600 | 74.200 | 74.200 | 4,360 |
| 2026-01-13 | 73.200 | 74.600 | 73.200 | 74.000 | 74.000 | 3,220 |
| 2026-01-12 | 73.600 | 75.000 | 73.000 | 73.400 | 73.400 | 7,610 |
| 2026-01-09 | 73.600 | 75.400 | 73.600 | 74.400 | 74.400 | 5,270 |
| 2026-01-08 | 75.400 | 75.600 | 73.600 | 74.000 | 74.000 | 3,190 |
| 2026-01-06 | 73.200 | 76.400 | 73.000 | 74.200 | 74.200 | 11,730 |
| 2026-01-05 | 73.000 | 73.800 | 73.000 | 73.600 | 73.600 | 1,540 |
| 2025-12-30 | 73.400 | 74.200 | 72.400 | 73.600 | 73.600 | 5,740 |
| 2025-12-29 | 73.400 | 74.600 | 73.000 | 73.200 | 73.200 | 9,860 |
| 2025-12-26 | 74.000 | 74.600 | 73.400 | 73.600 | 73.600 | 4,350 |
| 2025-12-25 | 76.600 | 76.600 | 71.800 | 74.000 | 74.000 | 10,030 |
| 2025-12-24 | 75.800 | 77.000 | 75.800 | 75.800 | 75.800 | 2,330 |
| 2025-12-23 | 76.600 | 78.000 | 75.200 | 76.400 | 76.400 | 5,180 |
| 2025-12-22 | 79.400 | 79.600 | 76.400 | 77.600 | 77.600 | 3,660 |
| 2025-12-19 | 76.400 | 80.400 | 75.600 | 78.600 | 78.600 | 15,020 |
| 2025-12-18 | 76.200 | 77.600 | 76.200 | 77.200 | 77.200 | 3,820 |
| 2025-12-17 | 76.400 | 77.200 | 76.200 | 76.200 | 76.200 | 1,710 |
| 2025-12-16 | 77.000 | 77.200 | 76.000 | 76.400 | 76.400 | 820 |
| 2025-12-15 | 78.000 | 78.000 | 76.000 | 76.200 | 76.200 | 4,010 |
| 2025-12-12 | 77.600 | 78.400 | 77.200 | 77.200 | 77.200 | 1,770 |
| 2025-12-11 | 79.400 | 79.600 | 77.600 | 78.200 | 78.200 | 6,530 |
| 2025-12-10 | 76.800 | 79.800 | 76.600 | 77.800 | 77.800 | 5,300 |
| 2025-12-09 | 76.800 | 76.800 | 76.000 | 76.400 | 76.400 | 750 |
| 2025-12-08 | 76.400 | 77.600 | 76.200 | 76.600 | 76.600 | 2,630 |
| 2025-12-05 | 76.200 | 76.600 | 75.600 | 76.200 | 76.200 | 1,460 |
| 2025-12-04 | 76.000 | 76.600 | 76.000 | 76.000 | 76.000 | 1,770 |
| 2025-12-03 | 76.200 | 76.200 | 75.600 | 76.000 | 76.000 | 140 |
| 2025-12-02 | 75.200 | 76.400 | 75.200 | 76.200 | 76.200 | 2,630 |
| 2025-12-01 | 77.000 | 77.000 | 74.600 | 75.800 | 75.800 | 9,660 |
| 2025-11-28 | 76.200 | 78.400 | 75.800 | 78.000 | 78.000 | 7,790 |
| 2025-11-27 | 78.400 | 78.400 | 75.800 | 76.400 | 76.400 | 2,950 |
| 2025-11-26 | 77.800 | 83.000 | 76.800 | 79.600 | 79.600 | 22,600 |
| 2025-11-25 | 76.800 | 76.800 | 75.800 | 76.600 | 76.600 | 1,430 |
| 2025-11-24 | 76.800 | 79.200 | 75.400 | 78.200 | 78.200 | 6,110 |
| 2025-11-21 | 76.000 | 76.600 | 76.000 | 76.600 | 76.600 | 210 |
| 2025-11-20 | 75.600 | 76.600 | 75.600 | 75.800 | 75.800 | 260 |
| 2025-11-19 | 74.600 | 76.600 | 74.600 | 75.600 | 75.600 | 1,940 |
| 2025-11-18 | 74.800 | 75.200 | 74.000 | 74.800 | 74.800 | 1,040 |
| 2025-11-17 | 75.200 | 75.200 | 74.200 | 75.000 | 75.000 | 1,000 |
| 2025-11-14 | 75.000 | 75.200 | 74.600 | 75.000 | 75.000 | 70 |
| 2025-11-13 | 74.000 | 75.200 | 74.000 | 75.000 | 75.000 | 2,110 |
| 2025-11-12 | 76.000 | 76.000 | 73.800 | 74.400 | 74.400 | 2,220 |
| 2025-11-11 | 75.400 | 76.800 | 74.200 | 76.400 | 76.400 | 3,500 |
| 2025-11-10 | 75.200 | 77.000 | 75.200 | 76.600 | 76.600 | 3,760 |
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.