RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 84.400 | 86.600 | 82.800 | 84.800 | 84.800 | 4,020 |
| 2025-08-14 | 86.600 | 86.600 | 83.200 | 84.800 | 84.800 | 1,780 |
| 2025-08-13 | 87.000 | 87.400 | 83.800 | 85.800 | 85.800 | 3,160 |
| 2025-08-12 | 85.600 | 87.000 | 85.600 | 86.000 | 86.000 | 760 |
| 2025-08-11 | 87.800 | 87.800 | 85.200 | 85.400 | 85.400 | 6,100 |
| 2025-08-08 | 83.600 | 88.800 | 83.600 | 85.000 | 85.000 | 4,240 |
| 2025-08-07 | 84.400 | 85.800 | 82.400 | 85.200 | 85.200 | 5,900 |
| 2025-08-06 | 85.000 | 85.000 | 82.600 | 84.400 | 84.400 | 1,910 |
| 2025-08-05 | 85.200 | 87.200 | 83.800 | 84.800 | 84.800 | 1,300 |
| 2025-08-04 | 83.600 | 86.800 | 83.600 | 83.800 | 83.800 | 1,980 |
| 2025-08-01 | 84.800 | 85.400 | 81.800 | 83.800 | 83.800 | 2,300 |
| 2025-07-31 | 82.800 | 84.400 | 82.400 | 84.000 | 84.000 | 1,170 |
| 2025-07-30 | 84.000 | 87.000 | 82.400 | 82.400 | 82.400 | 1,760 |
| 2025-07-29 | 84.400 | 84.400 | 83.200 | 83.200 | 83.200 | 280 |
| 2025-07-28 | 87.800 | 92.800 | 82.800 | 84.800 | 84.800 | 4,220 |
| 2025-07-25 | 88.600 | 89.800 | 86.200 | 87.000 | 87.000 | 2,290 |
| 2025-07-24 | 87.600 | 90.000 | 86.400 | 89.800 | 89.800 | 4,090 |
| 2025-07-23 | 90.200 | 90.200 | 87.800 | 88.400 | 88.400 | 3,350 |
| 2025-07-22 | 86.400 | 90.600 | 82.600 | 88.000 | 88.000 | 17,200 |
| 2025-07-21 | 76.600 | 93.000 | 76.400 | 86.400 | 86.400 | 36,510 |
| 2025-07-18 | 76.400 | 77.400 | 74.400 | 77.000 | 77.000 | 2,370 |
| 2025-07-17 | 77.600 | 77.600 | 75.600 | 76.000 | 76.000 | 1,130 |
| 2025-07-16 | 75.000 | 77.800 | 73.800 | 77.600 | 77.600 | 5,270 |
| 2025-07-15 | 73.200 | 75.000 | 73.000 | 74.600 | 74.600 | 1,980 |
| 2025-07-14 | 72.600 | 72.600 | 71.400 | 72.600 | 72.600 | 1,940 |
| 2025-07-11 | 71.400 | 72.000 | 70.800 | 72.000 | 72.000 | 2,030 |
| 2025-07-10 | 74.600 | 74.600 | 70.200 | 71.600 | 71.600 | 20,310 |
| 2025-07-09 | 77.400 | 77.600 | 73.800 | 74.600 | 74.600 | 6,400 |
| 2025-07-08 | 78.200 | 78.600 | 76.600 | 77.600 | 77.600 | 900 |
| 2025-07-07 | 79.000 | 79.200 | 76.600 | 77.400 | 77.400 | 3,110 |
| 2025-07-04 | 80.200 | 81.000 | 78.000 | 78.400 | 78.400 | 11,780 |
| 2025-07-03 | 81.800 | 83.000 | 79.400 | 81.000 | 81.000 | 1,710 |
| 2025-07-02 | 82.400 | 83.400 | 81.000 | 81.400 | 81.400 | 1,480 |
| 2025-07-01 | 82.200 | 82.800 | 80.200 | 82.400 | 82.400 | 2,610 |
| 2025-06-30 | 80.000 | 82.600 | 79.400 | 82.400 | 82.400 | 1,040 |
| 2025-06-27 | 81.000 | 82.800 | 80.800 | 81.400 | 81.400 | 890 |
| 2025-06-26 | 79.600 | 82.400 | 79.600 | 80.800 | 80.800 | 1,630 |
| 2025-06-25 | 80.800 | 80.800 | 79.800 | 80.200 | 80.200 | 960 |
| 2025-06-24 | 80.000 | 81.000 | 78.800 | 79.800 | 79.800 | 820 |
| 2025-06-23 | 82.800 | 82.800 | 80.000 | 80.000 | 80.000 | 4,000 |
| 2025-06-20 | 83.400 | 83.400 | 81.400 | 81.400 | 81.400 | 1,260 |
| 2025-06-19 | 81.400 | 88.000 | 81.400 | 82.800 | 82.800 | 6,320 |
| 2025-06-18 | 80.800 | 81.400 | 80.400 | 81.200 | 81.200 | 1,850 |
| 2025-06-17 | 80.600 | 81.400 | 80.400 | 81.000 | 81.000 | 1,430 |
| 2025-06-16 | 82.400 | 82.400 | 80.600 | 80.600 | 80.600 | 1,020 |
| 2025-06-13 | 82.400 | 83.000 | 81.800 | 82.000 | 82.000 | 760 |
| 2025-06-11 | 83.200 | 83.200 | 80.600 | 81.800 | 81.800 | 3,140 |
| 2025-06-10 | 82.800 | 84.200 | 82.800 | 83.200 | 83.200 | 960 |
| 2025-06-09 | 82.600 | 84.200 | 82.200 | 83.000 | 83.000 | 1,210 |
| 2025-06-06 | 84.000 | 84.400 | 81.800 | 82.400 | 82.400 | 2,800 |
| 2025-06-05 | 82.400 | 86.000 | 82.200 | 82.200 | 82.200 | 2,920 |
| 2025-06-04 | 82.000 | 84.600 | 81.800 | 81.800 | 81.800 | 8,140 |
| 2025-06-03 | 82.000 | 86.400 | 81.200 | 81.200 | 81.200 | 7,620 |
| 2025-06-02 | 80.800 | 81.800 | 80.800 | 81.400 | 81.400 | 1,350 |
| 2025-05-30 | 81.600 | 83.400 | 81.400 | 81.800 | 81.800 | 4,670 |
| 2025-05-29 | 83.200 | 83.400 | 82.000 | 82.000 | 82.000 | 2,760 |
| 2025-05-28 | 83.200 | 83.600 | 81.200 | 81.800 | 81.800 | 2,440 |
| 2025-05-27 | 87.200 | 89.600 | 80.200 | 80.800 | 80.800 | 16,670 |
| 2025-05-26 | 86.000 | 88.400 | 84.000 | 84.400 | 84.400 | 3,840 |
| 2025-05-23 | 83.600 | 84.000 | 82.200 | 84.000 | 84.000 | 2,360 |
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.