RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 83.000 | 87.400 | 82.000 | 83.400 | 83.400 | 12,020 |
| 2024-11-27 | 80.600 | 81.000 | 74.800 | 81.000 | 81.000 | 10,390 |
| 2024-11-26 | 85.400 | 89.000 | 77.200 | 79.600 | 79.600 | 29,780 |
| 2024-11-25 | 90.000 | 90.800 | 85.000 | 86.200 | 86.200 | 16,600 |
| 2024-11-22 | 89.600 | 91.800 | 89.600 | 90.000 | 90.000 | 7,690 |
| 2024-11-21 | 93.600 | 93.600 | 88.600 | 89.200 | 89.200 | 13,550 |
| 2024-11-20 | 89.000 | 97.000 | 88.800 | 90.800 | 90.800 | 37,370 |
| 2024-11-19 | 95.800 | 97.000 | 86.600 | 88.600 | 88.600 | 51,910 |
| 2024-11-18 | 92.200 | 102.60 | 90.200 | 94.000 | 94.000 | 113,400 |
| 2024-11-15 | 88.600 | 104.00 | 86.400 | 93.000 | 93.000 | 268,360 |
| 2024-11-14 | 89.000 | 94.000 | 87.200 | 87.600 | 87.600 | 47,240 |
| 2024-11-13 | 90.200 | 90.600 | 86.800 | 90.000 | 90.000 | 21,410 |
| 2024-11-12 | 86.800 | 89.800 | 85.400 | 89.800 | 89.800 | 24,780 |
| 2024-11-11 | 86.600 | 87.800 | 86.000 | 86.800 | 86.800 | 10,520 |
| 2024-11-08 | 86.000 | 89.000 | 85.000 | 85.400 | 85.400 | 15,510 |
| 2024-11-07 | 86.000 | 86.800 | 84.800 | 85.800 | 85.800 | 4,500 |
| 2024-11-06 | 87.000 | 88.600 | 85.000 | 85.800 | 85.800 | 10,590 |
| 2024-11-05 | 86.400 | 87.000 | 85.400 | 85.600 | 85.600 | 1,890 |
| 2024-11-02 | 86.000 | 87.600 | 84.600 | 86.400 | 86.400 | 12,630 |
| 2024-11-01 | 88.200 | 88.400 | 83.000 | 84.200 | 84.200 | 16,640 |
| 2024-10-31 | 88.000 | 91.200 | 84.800 | 86.000 | 86.000 | 26,490 |
| 2024-10-30 | 86.400 | 104.80 | 85.200 | 88.400 | 88.400 | 245,140 |
| 2024-10-29 | 84.800 | 86.600 | 82.200 | 86.000 | 86.000 | 20,920 |
| 2024-10-28 | 88.200 | 88.400 | 84.200 | 84.600 | 84.600 | 7,150 |
| 2024-10-25 | 90.000 | 90.400 | 87.400 | 88.400 | 88.400 | 20,270 |
| 2024-10-24 | 93.200 | 95.000 | 89.000 | 89.600 | 89.600 | 24,890 |
| 2024-10-23 | 94.400 | 94.400 | 92.200 | 93.000 | 93.000 | 10,540 |
| 2024-10-22 | 96.800 | 96.800 | 94.000 | 94.400 | 94.400 | 7,820 |
| 2024-10-21 | 96.600 | 97.600 | 95.000 | 96.400 | 96.400 | 7,150 |
| 2024-10-18 | 98.000 | 98.000 | 95.800 | 96.800 | 96.800 | 8,840 |
| 2024-10-17 | 101.00 | 101.80 | 97.800 | 98.600 | 98.600 | 7,570 |
| 2024-10-16 | 101.60 | 101.60 | 100.00 | 100.40 | 100.40 | 7,730 |
| 2024-10-15 | 101.00 | 103.60 | 99.600 | 101.00 | 101.00 | 17,720 |
| 2024-10-14 | 101.80 | 103.00 | 99.000 | 100.00 | 100.00 | 37,580 |
| 2024-10-11 | 100.60 | 103.40 | 100.00 | 103.40 | 103.40 | 1,420 |
| 2024-10-10 | 101.40 | 104.20 | 100.00 | 102.20 | 102.20 | 7,030 |
| 2024-10-09 | 102.40 | 104.40 | 100.60 | 101.40 | 101.40 | 8,080 |
| 2024-10-08 | 102.40 | 105.00 | 100.00 | 104.00 | 104.00 | 11,930 |
| 2024-10-07 | 106.60 | 107.20 | 102.20 | 102.60 | 102.60 | 15,760 |
| 2024-10-04 | 104.00 | 106.80 | 104.00 | 106.20 | 106.20 | 8,380 |
| 2024-10-03 | 106.20 | 107.80 | 103.20 | 104.00 | 104.00 | 17,190 |
| 2024-10-02 | 110.00 | 117.60 | 104.20 | 105.80 | 105.80 | 143,610 |
| 2024-10-01 | 114.40 | 117.60 | 107.20 | 107.20 | 107.20 | 49,220 |
| 2024-09-30 | 114.20 | 115.40 | 110.00 | 112.40 | 112.40 | 15,430 |
| 2024-09-27 | 108.60 | 122.00 | 105.40 | 114.20 | 114.20 | 104,530 |
| 2024-09-26 | 110.00 | 110.20 | 107.20 | 107.60 | 107.60 | 9,560 |
| 2024-09-25 | 112.00 | 116.00 | 108.20 | 110.40 | 110.40 | 33,510 |
| 2024-09-24 | 108.60 | 116.80 | 107.40 | 111.00 | 111.00 | 68,700 |
| 2024-09-23 | 106.40 | 109.20 | 105.60 | 108.00 | 108.00 | 10,770 |
| 2024-09-20 | 104.40 | 108.00 | 104.40 | 106.60 | 106.60 | 14,770 |
| 2024-09-19 | 108.60 | 109.60 | 104.00 | 104.40 | 104.40 | 20,790 |
| 2024-09-18 | 107.20 | 110.00 | 105.60 | 106.20 | 106.20 | 6,500 |
| 2024-09-17 | 111.40 | 112.60 | 105.40 | 107.80 | 107.80 | 15,050 |
| 2024-09-16 | 107.20 | 114.00 | 104.00 | 108.20 | 108.20 | 48,610 |
| 2024-09-13 | 110.00 | 115.60 | 105.40 | 107.00 | 107.00 | 62,660 |
| 2024-09-12 | 105.00 | 117.20 | 103.20 | 107.00 | 107.00 | 113,650 |
| 2024-09-11 | 110.20 | 112.80 | 102.80 | 104.80 | 104.80 | 61,570 |
| 2024-09-10 | 95.600 | 116.40 | 95.000 | 110.00 | 110.00 | 234,240 |
| 2024-09-09 | 94.800 | 97.400 | 94.600 | 95.600 | 95.600 | 5,250 |
| 2024-09-06 | 92.200 | 97.800 | 92.200 | 93.600 | 93.600 | 4,460 |
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.