RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 107.80 | 111.80 | 105.60 | 107.20 | 107.20 | 67,270 |
| 2025-02-24 | 103.00 | 108.00 | 102.00 | 107.80 | 107.80 | 41,240 |
| 2025-02-21 | 105.60 | 109.40 | 100.00 | 102.00 | 102.00 | 64,520 |
| 2025-02-20 | 94.000 | 111.60 | 94.000 | 105.60 | 105.60 | 248,550 |
| 2025-02-19 | 93.800 | 96.200 | 92.600 | 93.800 | 93.800 | 7,310 |
| 2025-02-18 | 93.400 | 96.800 | 92.600 | 93.600 | 93.600 | 15,640 |
| 2025-02-17 | 93.400 | 96.600 | 92.600 | 96.400 | 96.400 | 16,540 |
| 2025-02-14 | 94.800 | 98.200 | 92.000 | 92.800 | 92.800 | 35,360 |
| 2025-02-13 | 96.000 | 96.800 | 92.800 | 93.400 | 93.400 | 8,660 |
| 2025-02-12 | 93.400 | 95.000 | 92.600 | 92.600 | 92.600 | 4,170 |
| 2025-02-11 | 92.000 | 93.600 | 91.800 | 93.400 | 93.400 | 5,170 |
| 2025-02-10 | 92.600 | 96.000 | 92.000 | 93.000 | 93.000 | 13,100 |
| 2025-02-07 | 92.200 | 94.800 | 92.200 | 93.200 | 93.200 | 9,170 |
| 2025-02-06 | 90.800 | 92.400 | 90.800 | 92.000 | 92.000 | 1,900 |
| 2025-02-05 | 91.200 | 91.200 | 90.200 | 91.000 | 91.000 | 2,810 |
| 2025-02-04 | 92.200 | 95.000 | 90.600 | 91.000 | 91.000 | 14,030 |
| 2025-02-03 | 94.000 | 94.000 | 92.200 | 92.400 | 92.400 | 2,470 |
| 2025-01-31 | 94.800 | 95.400 | 92.200 | 93.600 | 93.600 | 3,650 |
| 2025-01-30 | 94.000 | 95.400 | 92.000 | 93.000 | 93.000 | 12,180 |
| 2025-01-29 | 91.400 | 96.000 | 90.400 | 91.200 | 91.200 | 25,280 |
| 2025-01-28 | 93.200 | 93.200 | 90.200 | 92.000 | 92.000 | 4,970 |
| 2025-01-27 | 94.000 | 94.000 | 91.400 | 91.600 | 91.600 | 4,750 |
| 2025-01-24 | 92.800 | 94.200 | 92.400 | 93.000 | 93.000 | 5,610 |
| 2025-01-23 | 94.000 | 94.200 | 92.600 | 92.800 | 92.800 | 3,960 |
| 2025-01-22 | 93.000 | 94.800 | 90.800 | 93.600 | 93.600 | 12,880 |
| 2025-01-21 | 97.000 | 97.000 | 89.600 | 93.600 | 93.600 | 30,920 |
| 2025-01-20 | 98.000 | 98.400 | 95.200 | 95.400 | 95.400 | 9,230 |
| 2025-01-17 | 99.000 | 101.00 | 95.200 | 97.800 | 97.800 | 41,070 |
| 2025-01-16 | 97.600 | 102.20 | 97.000 | 97.400 | 97.400 | 27,690 |
| 2025-01-15 | 96.400 | 105.00 | 96.000 | 96.800 | 96.800 | 76,300 |
| 2025-01-14 | 94.600 | 96.600 | 91.200 | 94.800 | 94.800 | 14,050 |
| 2025-01-13 | 92.600 | 96.800 | 90.000 | 93.200 | 93.200 | 63,130 |
| 2025-01-10 | 83.800 | 96.400 | 83.200 | 92.600 | 92.600 | 168,180 |
| 2025-01-09 | 85.400 | 85.400 | 80.400 | 81.400 | 81.400 | 10,860 |
| 2025-01-08 | 84.000 | 87.800 | 84.000 | 84.400 | 84.400 | 19,870 |
| 2025-01-06 | 82.600 | 84.200 | 82.000 | 83.000 | 83.000 | 8,840 |
| 2025-01-03 | 84.400 | 84.800 | 81.800 | 82.400 | 82.400 | 8,370 |
| 2024-12-30 | 82.400 | 84.600 | 80.800 | 82.400 | 82.400 | 12,180 |
| 2024-12-28 | 80.000 | 83.000 | 78.000 | 81.800 | 81.800 | 11,400 |
| 2024-12-27 | 82.200 | 83.000 | 78.200 | 79.800 | 79.800 | 9,340 |
| 2024-12-26 | 81.800 | 83.200 | 80.600 | 82.600 | 82.600 | 4,040 |
| 2024-12-25 | 80.200 | 81.800 | 78.000 | 81.800 | 81.800 | 11,920 |
| 2024-12-24 | 84.400 | 89.800 | 78.400 | 80.200 | 80.200 | 25,020 |
| 2024-12-23 | 78.800 | 84.400 | 78.600 | 82.400 | 82.400 | 20,180 |
| 2024-12-20 | 74.200 | 81.000 | 74.200 | 78.800 | 78.800 | 33,660 |
| 2024-12-19 | 73.800 | 78.800 | 73.400 | 74.000 | 74.000 | 22,050 |
| 2024-12-18 | 74.400 | 75.400 | 73.800 | 74.400 | 74.400 | 2,240 |
| 2024-12-17 | 75.000 | 75.000 | 73.200 | 74.400 | 74.400 | 4,090 |
| 2024-12-16 | 78.800 | 79.600 | 73.000 | 75.200 | 75.200 | 10,300 |
| 2024-12-13 | 84.600 | 84.600 | 72.200 | 78.600 | 78.600 | 37,470 |
| 2024-12-12 | 82.600 | 84.800 | 82.200 | 82.400 | 82.400 | 1,720 |
| 2024-12-11 | 85.800 | 85.800 | 81.200 | 81.600 | 81.600 | 2,980 |
| 2024-12-10 | 85.000 | 86.000 | 82.000 | 85.200 | 85.200 | 5,100 |
| 2024-12-09 | 86.600 | 88.000 | 84.400 | 86.600 | 86.600 | 4,740 |
| 2024-12-06 | 85.000 | 87.400 | 84.800 | 86.600 | 86.600 | 4,650 |
| 2024-12-05 | 83.200 | 85.000 | 82.400 | 84.800 | 84.800 | 4,030 |
| 2024-12-04 | 82.800 | 87.200 | 82.800 | 84.400 | 84.400 | 9,970 |
| 2024-12-03 | 83.600 | 85.400 | 82.400 | 83.600 | 83.600 | 3,210 |
| 2024-12-02 | 85.400 | 88.000 | 83.600 | 84.000 | 84.000 | 9,720 |
| 2024-11-29 | 83.600 | 87.000 | 82.200 | 83.600 | 83.600 | 14,530 |
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.