RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 75.600 | 76.600 | 75.000 | 75.800 | 75.800 | 1,570 |
| 2025-11-06 | 75.200 | 75.600 | 74.200 | 75.600 | 75.600 | 840 |
| 2025-11-05 | 76.400 | 76.400 | 75.200 | 76.200 | 76.200 | 1,120 |
| 2025-11-03 | 75.000 | 76.400 | 75.000 | 76.400 | 76.400 | 530 |
| 2025-11-01 | 76.400 | 76.400 | 75.000 | 75.600 | 75.600 | 2,190 |
| 2025-10-31 | 76.800 | 76.800 | 74.800 | 76.400 | 76.400 | 550 |
| 2025-10-30 | 75.600 | 76.000 | 75.000 | 76.000 | 76.000 | 360 |
| 2025-10-29 | 74.800 | 76.000 | 74.800 | 75.800 | 75.800 | 530 |
| 2025-10-28 | 75.600 | 75.800 | 74.400 | 75.800 | 75.800 | 1,730 |
| 2025-10-27 | 76.600 | 76.600 | 75.200 | 75.200 | 75.200 | 520 |
| 2025-10-24 | 77.000 | 78.000 | 73.800 | 75.400 | 75.400 | 2,480 |
| 2025-10-23 | 76.000 | 78.000 | 74.800 | 76.800 | 76.800 | 2,000 |
| 2025-10-22 | 76.800 | 78.400 | 76.000 | 78.200 | 78.200 | 1,870 |
| 2025-10-21 | 78.800 | 78.800 | 74.800 | 75.800 | 75.800 | 6,880 |
| 2025-10-20 | 77.400 | 79.800 | 77.400 | 78.600 | 78.600 | 5,540 |
| 2025-10-17 | 76.400 | 77.400 | 75.200 | 76.800 | 76.800 | 1,570 |
| 2025-10-16 | 74.000 | 76.400 | 72.800 | 74.000 | 74.000 | 6,610 |
| 2025-10-15 | 73.600 | 76.200 | 72.600 | 76.000 | 76.000 | 9,070 |
| 2025-10-14 | 78.200 | 78.200 | 74.400 | 77.400 | 77.400 | 3,700 |
| 2025-10-13 | 79.000 | 80.200 | 77.200 | 78.200 | 78.200 | 10,830 |
| 2025-10-10 | 81.600 | 81.600 | 78.600 | 79.200 | 79.200 | 6,900 |
| 2025-10-09 | 80.600 | 82.200 | 79.600 | 80.000 | 80.000 | 5,250 |
| 2025-10-08 | 80.400 | 80.600 | 79.600 | 79.800 | 79.800 | 5,530 |
| 2025-10-07 | 80.400 | 81.200 | 78.400 | 80.400 | 80.400 | 5,990 |
| 2025-10-06 | 79.400 | 82.200 | 78.200 | 81.800 | 81.800 | 11,790 |
| 2025-10-03 | 81.200 | 84.600 | 79.600 | 81.400 | 81.400 | 14,430 |
| 2025-10-02 | 81.200 | 81.400 | 78.800 | 79.200 | 79.200 | 14,010 |
| 2025-10-01 | 82.600 | 87.600 | 76.800 | 82.400 | 82.400 | 52,810 |
| 2025-09-30 | 80.000 | 88.800 | 79.000 | 82.200 | 82.200 | 42,600 |
| 2025-09-29 | 82.800 | 86.400 | 80.000 | 80.600 | 80.600 | 27,460 |
| 2025-09-26 | 82.200 | 83.000 | 80.600 | 80.600 | 80.600 | 2,470 |
| 2025-09-25 | 83.200 | 83.200 | 79.800 | 80.800 | 80.800 | 9,690 |
| 2025-09-24 | 83.000 | 84.000 | 81.600 | 83.200 | 83.200 | 3,640 |
| 2025-09-23 | 84.000 | 85.800 | 82.600 | 82.600 | 82.600 | 2,830 |
| 2025-09-22 | 85.000 | 85.600 | 83.600 | 83.800 | 83.800 | 2,960 |
| 2025-09-19 | 88.000 | 88.000 | 83.600 | 84.400 | 84.400 | 14,470 |
| 2025-09-18 | 88.600 | 89.600 | 88.000 | 89.400 | 89.400 | 6,030 |
| 2025-09-17 | 90.800 | 91.400 | 87.200 | 90.200 | 90.200 | 13,100 |
| 2025-09-16 | 88.800 | 91.400 | 88.000 | 88.600 | 88.600 | 2,430 |
| 2025-09-15 | 89.800 | 91.000 | 88.400 | 88.600 | 88.600 | 3,930 |
| 2025-09-12 | 92.600 | 92.800 | 88.800 | 89.600 | 89.600 | 3,950 |
| 2025-09-11 | 91.000 | 92.000 | 90.200 | 91.600 | 91.600 | 3,250 |
| 2025-09-10 | 91.400 | 95.600 | 90.000 | 90.200 | 90.200 | 20,790 |
| 2025-09-09 | 91.400 | 91.400 | 90.400 | 91.200 | 91.200 | 1,460 |
| 2025-09-08 | 88.800 | 93.000 | 86.200 | 90.200 | 90.200 | 34,540 |
| 2025-09-05 | 85.800 | 93.200 | 85.800 | 87.000 | 87.000 | 8,160 |
| 2025-09-04 | 86.000 | 86.400 | 85.000 | 86.400 | 86.400 | 2,650 |
| 2025-09-03 | 86.800 | 86.800 | 84.200 | 85.400 | 85.400 | 2,450 |
| 2025-09-02 | 89.000 | 89.200 | 85.400 | 86.600 | 86.600 | 3,320 |
| 2025-09-01 | 87.200 | 92.200 | 87.200 | 88.400 | 88.400 | 11,840 |
| 2025-08-29 | 91.400 | 91.600 | 84.000 | 85.400 | 85.400 | 15,790 |
| 2025-08-28 | 85.400 | 92.800 | 85.000 | 88.600 | 88.600 | 39,710 |
| 2025-08-27 | 84.800 | 86.000 | 82.600 | 84.000 | 84.000 | 4,480 |
| 2025-08-26 | 85.600 | 85.800 | 84.800 | 84.800 | 84.800 | 600 |
| 2025-08-25 | 86.200 | 86.200 | 84.200 | 85.400 | 85.400 | 1,300 |
| 2025-08-22 | 85.800 | 89.400 | 85.600 | 86.200 | 86.200 | 4,750 |
| 2025-08-21 | 84.400 | 88.000 | 84.200 | 86.000 | 86.000 | 1,740 |
| 2025-08-20 | 86.200 | 87.000 | 85.200 | 85.600 | 85.600 | 1,230 |
| 2025-08-19 | 87.000 | 87.200 | 85.800 | 86.000 | 86.000 | 2,000 |
| 2025-08-18 | 84.200 | 85.800 | 83.200 | 85.800 | 85.800 | 480 |
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.