RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 84.800 | 84.800 | 83.000 | 83.600 | 83.600 | 2,270 |
| 2025-05-21 | 87.000 | 87.000 | 84.200 | 85.000 | 85.000 | 5,630 |
| 2025-05-20 | 88.200 | 88.200 | 87.200 | 87.200 | 87.200 | 2,650 |
| 2025-05-19 | 89.800 | 90.200 | 87.600 | 88.400 | 88.400 | 3,870 |
| 2025-05-16 | 90.400 | 90.400 | 88.000 | 89.000 | 89.000 | 1,970 |
| 2025-05-15 | 90.600 | 93.000 | 89.600 | 90.400 | 90.400 | 1,670 |
| 2025-05-14 | 91.400 | 91.800 | 90.000 | 90.600 | 90.600 | 850 |
| 2025-05-13 | 92.000 | 92.000 | 89.000 | 91.400 | 91.400 | 2,410 |
| 2025-05-12 | 93.000 | 93.800 | 91.200 | 92.000 | 92.000 | 5,080 |
| 2025-05-08 | 89.400 | 91.600 | 89.400 | 91.200 | 91.200 | 650 |
| 2025-05-07 | 88.200 | 90.800 | 86.600 | 90.000 | 90.000 | 3,750 |
| 2025-05-06 | 86.600 | 91.000 | 84.000 | 87.600 | 87.600 | 6,280 |
| 2025-05-05 | 89.600 | 89.600 | 85.000 | 85.400 | 85.400 | 10,400 |
| 2025-05-02 | 91.000 | 91.000 | 87.400 | 89.000 | 89.000 | 6,420 |
| 2025-04-30 | 90.600 | 92.800 | 90.200 | 91.000 | 91.000 | 3,190 |
| 2025-04-29 | 93.000 | 93.000 | 90.400 | 91.000 | 91.000 | 3,230 |
| 2025-04-28 | 94.600 | 94.600 | 92.400 | 93.400 | 93.400 | 5,300 |
| 2025-04-25 | 93.600 | 94.600 | 93.000 | 94.600 | 94.600 | 1,690 |
| 2025-04-24 | 94.200 | 95.000 | 89.200 | 92.800 | 92.800 | 10,970 |
| 2025-04-23 | 92.400 | 95.600 | 91.600 | 93.000 | 93.000 | 5,300 |
| 2025-04-22 | 92.800 | 94.000 | 92.200 | 94.000 | 94.000 | 17,470 |
| 2025-04-21 | 91.800 | 94.000 | 91.400 | 91.600 | 91.600 | 8,200 |
| 2025-04-18 | 92.200 | 92.800 | 91.200 | 91.800 | 91.800 | 2,740 |
| 2025-04-17 | 94.200 | 96.400 | 90.800 | 91.800 | 91.800 | 18,110 |
| 2025-04-16 | 92.000 | 93.400 | 89.600 | 92.800 | 92.800 | 5,060 |
| 2025-04-15 | 91.800 | 92.400 | 89.200 | 90.000 | 90.000 | 2,800 |
| 2025-04-14 | 92.600 | 95.200 | 90.800 | 90.800 | 90.800 | 3,530 |
| 2025-04-11 | 94.200 | 95.600 | 91.600 | 92.600 | 92.600 | 27,070 |
| 2025-04-10 | 90.000 | 95.000 | 89.200 | 94.000 | 94.000 | 29,200 |
| 2025-04-09 | 92.400 | 92.400 | 86.600 | 86.600 | 86.600 | 10,520 |
| 2025-04-08 | 91.200 | 95.600 | 88.800 | 92.600 | 92.600 | 17,340 |
| 2025-04-07 | 96.200 | 96.200 | 86.200 | 90.600 | 90.600 | 38,250 |
| 2025-04-04 | 98.600 | 102.40 | 96.000 | 97.000 | 97.000 | 17,300 |
| 2025-04-03 | 101.60 | 101.80 | 98.000 | 98.600 | 98.600 | 13,320 |
| 2025-04-02 | 105.00 | 105.40 | 96.400 | 100.60 | 100.60 | 32,140 |
| 2025-04-01 | 107.80 | 108.40 | 103.60 | 104.60 | 104.60 | 32,060 |
| 2025-03-31 | 100.00 | 118.00 | 100.00 | 107.40 | 107.40 | 141,330 |
| 2025-03-28 | 106.80 | 106.80 | 97.000 | 98.600 | 98.600 | 13,700 |
| 2025-03-27 | 106.60 | 108.40 | 104.40 | 105.20 | 105.20 | 3,450 |
| 2025-03-26 | 110.80 | 111.60 | 106.40 | 106.80 | 106.80 | 16,930 |
| 2025-03-25 | 111.00 | 113.80 | 107.00 | 107.40 | 107.40 | 22,390 |
| 2025-03-24 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 8,330 |
| 2025-03-21 | 111.60 | 117.00 | 110.00 | 110.80 | 110.80 | 32,760 |
| 2025-03-20 | 115.60 | 116.40 | 110.00 | 111.20 | 111.20 | 19,770 |
| 2025-03-19 | 112.20 | 117.00 | 108.80 | 114.40 | 114.40 | 45,490 |
| 2025-03-18 | 109.00 | 112.20 | 108.20 | 110.40 | 110.40 | 25,320 |
| 2025-03-17 | 108.00 | 111.80 | 108.00 | 109.80 | 109.80 | 8,110 |
| 2025-03-14 | 109.80 | 110.00 | 106.00 | 108.00 | 108.00 | 15,420 |
| 2025-03-13 | 108.60 | 111.40 | 105.40 | 108.80 | 108.80 | 20,060 |
| 2025-03-12 | 110.40 | 117.80 | 107.20 | 108.60 | 108.60 | 85,910 |
| 2025-03-11 | 110.80 | 112.80 | 106.80 | 110.20 | 110.20 | 26,930 |
| 2025-03-10 | 104.80 | 114.20 | 104.60 | 106.60 | 106.60 | 76,490 |
| 2025-03-07 | 110.00 | 111.80 | 104.60 | 104.60 | 104.60 | 24,060 |
| 2025-03-06 | 110.80 | 111.20 | 107.60 | 109.20 | 109.20 | 16,090 |
| 2025-03-05 | 112.60 | 112.60 | 105.40 | 110.80 | 110.80 | 45,050 |
| 2025-03-04 | 111.40 | 112.80 | 109.20 | 111.40 | 111.40 | 34,080 |
| 2025-03-03 | 114.20 | 125.40 | 108.40 | 108.40 | 108.40 | 105,780 |
| 2025-02-28 | 128.00 | 134.80 | 114.00 | 115.00 | 115.00 | 294,930 |
| 2025-02-27 | 112.00 | 123.00 | 104.60 | 123.00 | 123.00 | 140,050 |
| 2025-02-26 | 106.80 | 117.60 | 103.20 | 112.00 | 112.00 | 238,180 |
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.