En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 315.10 | 323.65 | 313.55 | 316.05 | 316.05 | 696,033 |
| 2026-10-16 | 307.00 | 315.75 | 306.45 | 314.10 | 314.10 | 252,325 |
| 2026-10-15 | 309.45 | 312.95 | 305.35 | 306.00 | 306.00 | 347,310 |
| 2026-10-14 | 315.50 | 322.50 | 309.05 | 311.40 | 311.40 | 618,896 |
| 2026-10-13 | 306.60 | 316.70 | 300.00 | 313.70 | 313.70 | 548,583 |
| 2026-10-12 | 304.15 | 310.00 | 301.45 | 307.80 | 307.80 | 609,856 |
| 2026-10-09 | 293.90 | 307.00 | 292.55 | 299.75 | 299.75 | 561,882 |
| 2026-10-08 | 299.85 | 299.85 | 291.55 | 295.10 | 295.10 | 352,483 |
| 2026-10-07 | 298.05 | 302.95 | 297.00 | 298.70 | 298.70 | 331,613 |
| 2026-10-06 | 298.20 | 300.65 | 294.60 | 299.45 | 299.45 | 284,440 |
| 2026-10-05 | 289.95 | 299.50 | 288.60 | 298.80 | 298.80 | 546,127 |
| 2026-10-02 | 289.55 | 290.85 | 287.15 | 290.70 | 290.70 | 146,439 |
| 2026-10-01 | 291.00 | 292.50 | 288.05 | 290.30 | 290.30 | 200,384 |
| 2026-09-30 | 292.50 | 293.85 | 289.05 | 291.60 | 291.60 | 233,039 |
| 2026-09-29 | 288.65 | 295.00 | 287.35 | 291.00 | 291.00 | 538,962 |
| 2026-09-28 | 291.55 | 293.25 | 286.30 | 288.70 | 288.70 | 286,242 |
| 2026-09-25 | 294.05 | 295.00 | 287.55 | 291.00 | 291.00 | 490,590 |
| 2026-09-24 | 306.05 | 307.30 | 292.15 | 294.45 | 294.45 | 1,092,659 |
| 2026-09-23 | 306.60 | 308.70 | 298.55 | 303.10 | 303.10 | 420,765 |
| 2026-09-22 | 301.90 | 310.00 | 301.65 | 305.80 | 305.80 | 519,497 |
| 2026-09-21 | 300.20 | 308.85 | 299.10 | 300.40 | 300.40 | 289,729 |
| 2026-09-18 | 301.85 | 308.00 | 300.05 | 305.90 | 305.90 | 260,421 |
| 2026-09-17 | 309.75 | 310.25 | 297.40 | 303.10 | 303.10 | 597,543 |
| 2026-09-16 | 313.50 | 318.75 | 309.30 | 311.25 | 311.25 | 396,571 |
| 2026-09-15 | 318.90 | 327.80 | 313.15 | 318.65 | 318.65 | 642,465 |
| 2026-09-14 | 308.85 | 323.65 | 308.80 | 320.45 | 320.45 | 845,102 |
| 2026-09-11 | 310.10 | 316.80 | 304.65 | 308.60 | 308.60 | 388,239 |
| 2026-09-10 | 305.40 | 314.50 | 304.50 | 313.95 | 313.95 | 499,509 |
| 2026-09-09 | 311.65 | 314.55 | 304.00 | 308.85 | 308.85 | 284,434 |
| 2026-09-08 | 311.75 | 318.40 | 308.65 | 311.85 | 311.85 | 392,646 |
| 2026-09-07 | 315.45 | 316.00 | 304.00 | 314.75 | 314.75 | 494,136 |
| 2026-09-04 | 312.85 | 316.40 | 308.85 | 315.15 | 315.15 | 618,247 |
| 2026-09-03 | 299.45 | 316.50 | 294.25 | 302.90 | 302.90 | 880,644 |
| 2026-09-02 | 293.20 | 303.95 | 293.20 | 302.90 | 302.90 | 440,753 |
| 2026-09-01 | 299.65 | 305.20 | 291.75 | 300.20 | 300.20 | 705,805 |
| 2026-08-31 | 287.90 | 303.35 | 287.00 | 301.30 | 301.30 | 529,821 |
| 2026-08-28 | 289.85 | 294.85 | 283.00 | 286.05 | 286.05 | 451,807 |
| 2026-08-27 | 283.65 | 293.00 | 276.25 | 289.20 | 289.20 | 685,716 |
| 2026-08-26 | 296.90 | 299.65 | 281.80 | 286.00 | 286.00 | 653,533 |
| 2026-08-25 | 295.95 | 303.70 | 291.70 | 297.85 | 297.85 | 689,347 |
| 2026-08-24 | 303.65 | 304.50 | 290.25 | 293.45 | 293.45 | 739,444 |
| 2026-08-21 | 295.50 | 305.80 | 292.85 | 302.70 | 302.70 | 1,109,373 |
| 2026-08-20 | 308.80 | 310.30 | 293.05 | 295.10 | 295.10 | 777,214 |
| 2026-08-19 | 301.20 | 310.00 | 296.25 | 306.35 | 306.35 | 651,558 |
| 2026-08-18 | 288.05 | 305.45 | 287.20 | 296.50 | 296.50 | 1,348,712 |
| 2026-08-17 | 295.70 | 297.25 | 280.45 | 287.90 | 287.90 | 1,413,644 |
| 2026-08-14 | 309.60 | 315.90 | 293.10 | 297.05 | 297.05 | 1,162,224 |
| 2026-08-13 | 316.05 | 323.75 | 305.75 | 310.45 | 310.45 | 1,698,730 |
| 2026-08-12 | 329.00 | 330.75 | 314.35 | 317.40 | 317.40 | 923,853 |
| 2026-08-11 | 332.80 | 334.00 | 326.60 | 329.00 | 329.00 | 391,748 |
| 2026-08-10 | 321.15 | 333.35 | 317.70 | 328.35 | 328.35 | 680,822 |
| 2026-08-07 | 327.00 | 328.00 | 316.15 | 321.45 | 321.45 | 492,043 |
| 2026-08-06 | 323.85 | 329.70 | 318.50 | 324.05 | 324.05 | 880,069 |
| 2026-08-05 | 318.40 | 326.35 | 316.55 | 325.00 | 325.00 | 624,206 |
| 2026-08-04 | 314.80 | 325.25 | 305.80 | 319.05 | 319.05 | 1,215,732 |
| 2026-08-03 | 308.85 | 318.70 | 305.55 | 316.00 | 316.00 | 804,135 |
| 2026-07-31 | 303.25 | 316.95 | 295.55 | 306.95 | 306.95 | 1,277,894 |
| 2026-07-30 | 306.45 | 316.85 | 297.45 | 302.00 | 302.00 | 995,214 |
| 2026-07-29 | 299.70 | 309.80 | 297.90 | 306.95 | 306.95 | 866,976 |
| 2026-07-28 | 309.90 | 311.80 | 292.65 | 297.75 | 297.75 | 2,283,490 |
Page 1 of 2 · 66 trading daysOlder →
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.