En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 320.00 | 320.70 | 311.50 | 312.90 | 312.90 | 388,239 |
| 2024-09-04 | 310.00 | 318.95 | 303.80 | 316.40 | 316.40 | 663,514 |
| 2024-09-03 | 321.00 | 326.90 | 307.45 | 315.80 | 315.80 | 793,872 |
| 2024-09-02 | 329.80 | 332.50 | 317.40 | 321.55 | 321.55 | 438,895 |
| 2024-08-30 | 345.00 | 345.00 | 324.20 | 326.00 | 326.00 | 478,072 |
| 2024-08-29 | 332.20 | 346.00 | 332.20 | 340.00 | 340.00 | 1,037,863 |
| 2024-08-28 | 329.75 | 332.55 | 321.80 | 328.80 | 328.80 | 169,364 |
| 2024-08-27 | 340.25 | 340.25 | 327.50 | 332.95 | 332.95 | 174,970 |
| 2024-08-26 | 340.60 | 343.40 | 335.80 | 336.55 | 336.55 | 241,284 |
| 2024-08-23 | 337.00 | 343.40 | 319.25 | 326.30 | 326.30 | 595,859 |
| 2024-08-22 | 355.60 | 357.00 | 335.10 | 336.85 | 336.85 | 419,725 |
| 2024-08-21 | 355.00 | 358.25 | 352.90 | 354.95 | 354.95 | 121,776 |
| 2024-08-20 | 356.95 | 359.95 | 353.10 | 357.80 | 357.80 | 174,906 |
| 2024-08-19 | 361.00 | 364.35 | 354.10 | 357.95 | 357.95 | 263,364 |
| 2024-08-16 | 365.45 | 367.00 | 360.00 | 364.40 | 364.40 | 112,415 |
| 2024-08-15 | 366.05 | 366.80 | 363.05 | 364.35 | 364.35 | 115,562 |
| 2024-08-14 | 372.70 | 375.55 | 365.05 | 367.15 | 367.15 | 210,018 |
| 2024-08-13 | 367.75 | 378.75 | 364.20 | 371.40 | 371.40 | 391,235 |
| 2024-08-12 | 365.50 | 367.75 | 361.90 | 362.90 | 362.90 | 201,567 |
| 2024-08-09 | 366.00 | 370.85 | 364.15 | 367.50 | 367.50 | 122,456 |
| 2024-08-08 | 373.00 | 374.25 | 365.25 | 368.70 | 368.70 | 264,998 |
| 2024-08-07 | 373.00 | 373.95 | 360.00 | 371.55 | 371.55 | 961,485 |
| 2024-08-06 | 370.25 | 373.85 | 369.20 | 371.80 | 371.80 | 163,313 |
| 2024-08-05 | 381.35 | 381.95 | 367.50 | 369.00 | 369.00 | 536,042 |
| 2024-08-02 | 387.70 | 389.55 | 383.00 | 383.85 | 383.85 | 72,090 |
| 2024-08-01 | 393.30 | 395.30 | 385.20 | 390.60 | 390.60 | 145,017 |
| 2024-07-31 | 391.60 | 395.70 | 388.30 | 392.00 | 392.00 | 116,276 |
| 2024-07-30 | 385.85 | 391.40 | 383.40 | 390.90 | 390.90 | 124,010 |
| 2024-07-29 | 384.40 | 389.75 | 383.30 | 383.40 | 383.40 | 145,859 |
| 2024-07-26 | 406.10 | 413.05 | 390.60 | 393.20 | 393.20 | 358,609 |
| 2024-07-25 | 413.90 | 413.90 | 403.20 | 405.55 | 405.55 | 173,774 |
| 2024-07-24 | 403.40 | 415.25 | 402.90 | 411.70 | 411.70 | 423,939 |
| 2024-07-23 | 399.00 | 406.80 | 395.00 | 402.60 | 402.60 | 317,023 |
| 2024-07-22 | 392.10 | 400.90 | 390.60 | 396.95 | 396.95 | 297,401 |
| 2024-07-19 | 390.65 | 392.60 | 385.80 | 391.30 | 391.30 | 190,870 |
| 2024-07-18 | 378.60 | 392.90 | 375.45 | 386.00 | 386.00 | 316,358 |
| 2024-07-17 | 385.80 | 390.40 | 376.70 | 380.75 | 380.75 | 183,744 |
| 2024-07-16 | 378.75 | 386.55 | 375.00 | 382.00 | 382.00 | 304,497 |
| 2024-07-15 | 390.00 | 391.65 | 373.80 | 373.85 | 373.85 | 388,034 |
| 2024-07-12 | 393.80 | 393.80 | 385.30 | 387.15 | 387.15 | 168,835 |
| 2024-07-11 | 382.00 | 400.00 | 382.00 | 393.65 | 393.65 | 295,902 |
| 2024-07-10 | 399.05 | 400.40 | 381.40 | 383.60 | 383.60 | 358,497 |
| 2024-07-09 | 409.00 | 410.50 | 395.85 | 399.45 | 399.45 | 230,034 |
| 2024-07-08 | 417.20 | 420.00 | 409.05 | 410.10 | 410.10 | 189,178 |
| 2024-07-05 | 417.50 | 421.55 | 414.25 | 418.65 | 418.65 | 175,648 |
| 2024-07-04 | 424.00 | 425.30 | 415.95 | 418.70 | 418.70 | 150,469 |
| 2024-07-03 | 430.50 | 433.15 | 422.00 | 424.95 | 424.95 | 182,829 |
| 2024-07-02 | 430.05 | 431.75 | 428.40 | 430.50 | 430.50 | 170,080 |
| 2024-07-01 | 427.00 | 430.70 | 424.55 | 427.05 | 427.05 | 167,427 |
| 2024-06-28 | 427.15 | 431.75 | 425.95 | 428.00 | 428.00 | 121,640 |
| 2024-06-27 | 428.65 | 429.90 | 425.20 | 427.55 | 427.55 | 67,473 |
| 2024-06-26 | 430.60 | 433.30 | 427.20 | 428.55 | 428.55 | 117,379 |
| 2024-06-25 | 424.00 | 432.20 | 423.15 | 429.35 | 429.35 | 169,591 |
| 2024-06-24 | 443.00 | 443.00 | 421.00 | 429.05 | 429.05 | 338,076 |
| 2024-06-21 | 448.25 | 448.55 | 438.20 | 439.00 | 439.00 | 215,317 |
| 2024-06-20 | 420.05 | 449.90 | 418.10 | 446.10 | 446.10 | 693,027 |
| 2024-06-19 | 433.00 | 433.00 | 413.45 | 415.95 | 415.95 | 350,545 |
| 2024-06-18 | 443.05 | 443.45 | 430.75 | 433.70 | 433.70 | 139,652 |
| 2024-06-17 | 453.00 | 453.60 | 441.25 | 443.20 | 443.20 | 163,519 |
| 2024-06-14 | 449.80 | 453.40 | 446.00 | 450.80 | 450.80 | 181,337 |
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.