En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 420.00 | 452.75 | 420.00 | 445.40 | 445.40 | 316,065 |
| 2024-06-11 | 453.70 | 456.50 | 444.30 | 447.85 | 447.85 | 347,967 |
| 2024-06-10 | 450.95 | 472.00 | 446.20 | 452.30 | 452.30 | 1,295,190 |
| 2024-06-07 | 433.30 | 446.95 | 433.20 | 439.75 | 439.75 | 256,066 |
| 2024-06-06 | 433.95 | 436.60 | 428.15 | 431.70 | 431.70 | 100,522 |
| 2024-06-05 | 430.40 | 439.80 | 430.00 | 435.05 | 435.05 | 275,243 |
| 2024-06-04 | 429.65 | 432.40 | 420.00 | 427.85 | 427.85 | 245,588 |
| 2024-06-03 | 433.75 | 439.75 | 411.70 | 424.40 | 424.40 | 440,905 |
| 2024-05-31 | 444.45 | 446.95 | 426.50 | 437.50 | 437.50 | 332,282 |
| 2024-05-30 | 460.30 | 464.30 | 439.20 | 451.50 | 451.50 | 296,047 |
| 2024-05-29 | 449.20 | 462.00 | 447.30 | 456.55 | 456.55 | 275,312 |
| 2024-05-28 | 452.10 | 457.90 | 445.75 | 448.25 | 448.25 | 257,947 |
| 2024-05-27 | 447.70 | 454.95 | 438.40 | 445.85 | 445.85 | 463,516 |
| 2024-05-24 | 463.95 | 464.75 | 444.40 | 449.90 | 449.90 | 369,384 |
| 2024-05-23 | 456.00 | 467.00 | 450.00 | 464.00 | 464.00 | 625,436 |
| 2024-05-22 | 463.85 | 466.85 | 455.05 | 461.60 | 461.60 | 472,114 |
| 2024-05-21 | 466.80 | 470.20 | 458.60 | 465.45 | 465.45 | 527,369 |
| 2024-05-20 | 478.50 | 480.55 | 465.00 | 468.50 | 468.50 | 467,306 |
| 2024-05-17 | 475.65 | 492.00 | 475.05 | 480.55 | 480.55 | 551,169 |
| 2024-05-16 | 485.50 | 486.90 | 475.15 | 482.65 | 482.65 | 537,185 |
| 2024-05-15 | 485.20 | 497.15 | 482.25 | 485.45 | 485.45 | 1,223,819 |
| 2024-05-14 | 479.70 | 488.95 | 474.45 | 488.75 | 488.75 | 368,985 |
| 2024-05-13 | 481.50 | 481.95 | 468.75 | 472.15 | 472.15 | 351,805 |
| 2024-05-10 | 471.10 | 485.10 | 470.30 | 475.80 | 475.80 | 649,219 |
| 2024-05-08 | 466.20 | 469.95 | 462.90 | 467.75 | 467.75 | 196,162 |
| 2024-05-07 | 457.75 | 467.90 | 457.75 | 463.30 | 463.30 | 327,163 |
| 2024-05-06 | 467.00 | 467.00 | 456.30 | 460.70 | 460.70 | 364,906 |
| 2024-05-03 | 469.50 | 469.50 | 461.60 | 467.50 | 467.50 | 365,556 |
| 2024-05-02 | 481.00 | 481.00 | 462.80 | 468.45 | 468.45 | 474,433 |
| 2024-04-30 | 484.20 | 485.40 | 479.60 | 483.40 | 483.40 | 134,093 |
| 2024-04-29 | 480.00 | 486.20 | 478.20 | 484.20 | 484.20 | 238,804 |
| 2024-04-27 | 485.60 | 485.60 | 476.20 | 481.20 | 481.20 | 381,056 |
| 2024-04-26 | 490.60 | 496.00 | 481.40 | 487.80 | 487.80 | 502,938 |
| 2024-04-25 | 478.80 | 493.00 | 472.00 | 484.40 | 484.40 | 846,097 |
| 2024-04-24 | 482.80 | 484.00 | 474.00 | 478.00 | 478.00 | 575,504 |
| 2024-04-23 | 493.80 | 498.80 | 479.60 | 482.00 | 482.00 | 833,635 |
| 2024-04-22 | 486.00 | 494.20 | 483.00 | 490.20 | 490.20 | 676,217 |
| 2024-04-19 | 496.60 | 496.60 | 483.80 | 488.20 | 488.20 | 533,784 |
| 2024-04-18 | 487.20 | 498.80 | 486.20 | 497.00 | 497.00 | 741,030 |
| 2024-04-17 | 490.40 | 492.80 | 478.80 | 489.00 | 489.00 | 1,346,371 |
| 2024-04-16 | 498.00 | 498.00 | 487.60 | 491.60 | 491.60 | 1,173,751 |
| 2024-04-15 | 520.00 | 520.00 | 497.80 | 513.00 | 513.00 | 2,420,853 |
| 2024-04-12 | 520.00 | 536.80 | 516.00 | 528.00 | 528.00 | 1,444,711 |
| 2024-04-11 | 527.20 | 538.60 | 512.20 | 514.40 | 514.40 | 1,445,401 |
| 2024-04-10 | 512.80 | 545.00 | 505.00 | 531.20 | 531.20 | 3,565,932 |
| 2024-04-09 | 521.00 | 549.00 | 493.40 | 505.40 | 505.40 | 4,802,807 |
| 2024-04-08 | 466.00 | 520.00 | 465.80 | 514.00 | 514.00 | 3,194,599 |
| 2024-04-05 | 468.60 | 472.00 | 460.20 | 468.60 | 468.60 | 517,469 |
| 2024-04-04 | 464.60 | 484.80 | 457.00 | 475.20 | 475.20 | 2,467,008 |
| 2024-04-03 | 441.40 | 464.20 | 437.20 | 453.60 | 453.60 | 1,139,161 |
| 2024-04-02 | 434.40 | 442.60 | 428.40 | 436.20 | 436.20 | 635,414 |
| 2024-04-01 | 427.20 | 434.20 | 427.20 | 431.20 | 431.20 | 193,159 |
| 2024-03-29 | 431.00 | 431.40 | 427.00 | 427.80 | 427.80 | 132,802 |
| 2024-03-28 | 428.00 | 432.80 | 427.20 | 430.80 | 430.80 | 110,290 |
| 2024-03-27 | 431.80 | 431.80 | 427.40 | 427.80 | 427.80 | 105,884 |
| 2024-03-26 | 436.80 | 437.20 | 428.00 | 429.60 | 429.60 | 187,145 |
| 2024-03-25 | 430.00 | 436.60 | 423.00 | 434.60 | 434.60 | 211,899 |
| 2024-03-22 | 441.80 | 443.00 | 426.40 | 435.80 | 435.80 | 210,779 |
| 2024-03-21 | 434.40 | 450.00 | 429.40 | 436.00 | 436.00 | 364,705 |
| 2024-03-20 | 436.00 | 440.00 | 428.20 | 433.60 | 433.60 | 295,669 |
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.