En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 442.00 | 447.20 | 435.00 | 435.60 | 435.60 | 179,227 |
| 2024-03-18 | 442.20 | 444.60 | 438.00 | 441.00 | 441.00 | 108,646 |
| 2024-03-15 | 443.60 | 443.60 | 438.60 | 443.00 | 443.00 | 144,245 |
| 2024-03-14 | 444.60 | 447.80 | 443.00 | 444.80 | 444.80 | 138,906 |
| 2024-03-13 | 448.60 | 452.00 | 445.20 | 445.80 | 445.80 | 146,210 |
| 2024-03-12 | 445.40 | 449.80 | 442.20 | 446.00 | 446.00 | 280,069 |
| 2024-03-11 | 446.80 | 450.80 | 442.80 | 443.80 | 443.80 | 149,611 |
| 2024-03-07 | 447.80 | 453.60 | 445.00 | 449.00 | 449.00 | 181,520 |
| 2024-03-06 | 444.40 | 448.40 | 442.00 | 447.80 | 447.80 | 141,372 |
| 2024-03-05 | 452.00 | 452.00 | 442.80 | 448.80 | 448.80 | 288,646 |
| 2024-03-04 | 440.80 | 455.40 | 438.60 | 450.00 | 450.00 | 596,203 |
| 2024-03-01 | 438.00 | 442.60 | 433.80 | 437.80 | 437.80 | 159,148 |
| 2024-02-29 | 433.00 | 438.80 | 431.40 | 434.80 | 434.80 | 133,897 |
| 2024-02-28 | 438.60 | 438.60 | 431.80 | 434.20 | 434.20 | 107,185 |
| 2024-02-27 | 441.00 | 441.00 | 432.60 | 436.20 | 436.20 | 197,398 |
| 2024-02-26 | 440.00 | 443.80 | 435.20 | 438.80 | 438.80 | 238,083 |
| 2024-02-22 | 436.60 | 441.20 | 431.00 | 432.00 | 432.00 | 137,485 |
| 2024-02-21 | 430.00 | 442.00 | 426.00 | 431.00 | 431.00 | 275,570 |
| 2024-02-20 | 445.00 | 445.00 | 428.00 | 438.80 | 438.80 | 334,257 |
| 2024-02-19 | 448.20 | 449.60 | 441.20 | 441.60 | 441.60 | 182,773 |
| 2024-02-16 | 455.00 | 456.20 | 446.20 | 449.60 | 449.60 | 176,738 |
| 2024-02-15 | 452.80 | 455.20 | 447.80 | 453.20 | 453.20 | 198,838 |
| 2024-02-14 | 460.60 | 460.60 | 450.80 | 454.80 | 454.80 | 319,879 |
| 2024-02-13 | 465.00 | 466.20 | 455.60 | 458.00 | 458.00 | 250,074 |
| 2024-02-12 | 466.20 | 466.20 | 459.60 | 463.40 | 463.40 | 118,131 |
| 2024-02-09 | 469.60 | 469.60 | 462.20 | 464.20 | 464.20 | 122,758 |
| 2024-02-08 | 473.60 | 473.60 | 466.00 | 466.80 | 466.80 | 153,902 |
| 2024-02-07 | 477.00 | 477.00 | 467.40 | 472.60 | 472.60 | 218,535 |
| 2024-02-06 | 472.80 | 479.00 | 471.60 | 475.80 | 475.80 | 310,381 |
| 2024-02-05 | 465.40 | 475.40 | 465.40 | 473.00 | 473.00 | 333,015 |
| 2024-02-02 | 467.60 | 467.80 | 463.80 | 463.80 | 463.80 | 107,106 |
| 2024-02-01 | 470.20 | 472.60 | 464.00 | 469.80 | 469.80 | 143,175 |
| 2024-01-31 | 471.60 | 474.20 | 468.40 | 472.00 | 472.00 | 170,304 |
| 2024-01-30 | 464.00 | 475.80 | 464.00 | 469.00 | 469.00 | 418,518 |
| 2024-01-29 | 460.00 | 468.00 | 460.00 | 463.20 | 463.20 | 203,565 |
| 2024-01-26 | 461.00 | 464.80 | 457.80 | 460.00 | 460.00 | 147,790 |
| 2024-01-25 | 463.00 | 466.80 | 460.00 | 461.80 | 461.80 | 172,525 |
| 2024-01-24 | 464.40 | 464.80 | 456.40 | 461.00 | 461.00 | 359,044 |
| 2024-01-23 | 471.80 | 473.00 | 461.40 | 465.40 | 465.40 | 167,732 |
| 2024-01-22 | 466.00 | 471.80 | 464.60 | 467.20 | 467.20 | 171,187 |
| 2024-01-19 | 468.40 | 469.80 | 463.20 | 464.80 | 464.80 | 154,231 |
| 2024-01-18 | 471.80 | 479.20 | 467.60 | 470.00 | 470.00 | 264,363 |
| 2024-01-17 | 479.60 | 485.00 | 471.00 | 474.00 | 474.00 | 450,218 |
| 2024-01-16 | 465.00 | 480.00 | 459.60 | 471.00 | 471.00 | 829,032 |
| 2024-01-15 | 462.80 | 472.00 | 458.60 | 464.80 | 464.80 | 311,364 |
| 2024-01-12 | 469.60 | 469.60 | 461.00 | 465.00 | 465.00 | 243,913 |
| 2024-01-11 | 459.40 | 469.40 | 453.60 | 464.00 | 464.00 | 503,354 |
| 2024-01-10 | 458.00 | 462.20 | 452.40 | 458.00 | 458.00 | 261,086 |
| 2024-01-09 | 457.40 | 457.80 | 451.60 | 454.80 | 454.80 | 177,398 |
| 2024-01-08 | 451.60 | 458.40 | 450.60 | 450.80 | 450.80 | 240,200 |
| 2024-01-05 | 447.40 | 451.80 | 447.40 | 449.00 | 449.00 | 76,389 |
| 2024-01-04 | 450.00 | 450.60 | 445.20 | 446.80 | 446.80 | 123,315 |
| 2024-01-03 | 441.40 | 449.80 | 440.60 | 447.40 | 447.40 | 118,840 |
| 2023-12-29 | 443.80 | 444.00 | 438.20 | 440.20 | 440.20 | 136,632 |
| 2023-12-28 | 447.00 | 449.20 | 441.20 | 442.80 | 442.80 | 221,591 |
| 2023-12-27 | 440.60 | 459.40 | 440.60 | 448.20 | 448.20 | 569,351 |
| 2023-12-26 | 442.20 | 443.40 | 437.00 | 442.40 | 442.40 | 204,627 |
| 2023-12-25 | 445.00 | 448.00 | 436.60 | 439.80 | 439.80 | 357,264 |
| 2023-12-22 | 448.40 | 452.00 | 438.80 | 444.00 | 444.00 | 210,407 |
| 2023-12-21 | 452.40 | 452.40 | 435.20 | 441.00 | 441.00 | 786,507 |
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.