En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 452.40 | 452.40 | 435.20 | 441.00 | 441.00 | 786,507 |
| 2023-12-20 | 457.40 | 463.00 | 450.40 | 452.80 | 452.80 | 287,151 |
| 2023-12-19 | 447.80 | 464.00 | 440.20 | 445.00 | 445.00 | 441,831 |
| 2023-12-18 | 438.80 | 452.80 | 438.80 | 448.40 | 448.40 | 306,839 |
| 2023-12-15 | 426.20 | 442.80 | 426.20 | 436.20 | 436.20 | 111,931 |
| 2023-12-14 | 433.00 | 436.60 | 425.20 | 432.00 | 432.00 | 136,778 |
| 2023-12-13 | 422.00 | 437.60 | 421.60 | 425.60 | 425.60 | 144,114 |
| 2023-12-12 | 427.60 | 431.40 | 420.60 | 423.00 | 423.00 | 161,419 |
| 2023-12-11 | 446.80 | 449.20 | 425.40 | 429.00 | 429.00 | 201,370 |
| 2023-12-08 | 450.00 | 452.80 | 442.40 | 443.80 | 443.80 | 105,483 |
| 2023-12-07 | 443.80 | 452.80 | 440.40 | 450.00 | 450.00 | 131,531 |
| 2023-12-06 | 455.00 | 455.20 | 442.20 | 451.40 | 451.40 | 136,519 |
| 2023-12-05 | 445.40 | 457.00 | 445.20 | 452.60 | 452.60 | 171,542 |
| 2023-12-04 | 440.00 | 453.00 | 436.20 | 444.60 | 444.60 | 325,355 |
| 2023-12-01 | 449.40 | 454.60 | 433.60 | 444.00 | 444.00 | 232,267 |
| 2023-11-30 | 462.20 | 464.00 | 445.20 | 452.20 | 452.20 | 278,861 |
| 2023-11-29 | 472.80 | 472.80 | 461.00 | 463.20 | 463.20 | 147,859 |
| 2023-11-28 | 471.80 | 477.80 | 462.20 | 467.80 | 467.80 | 249,785 |
| 2023-11-27 | 477.60 | 481.60 | 468.20 | 472.00 | 472.00 | 183,646 |
| 2023-11-24 | 486.20 | 488.80 | 471.40 | 478.20 | 478.20 | 388,444 |
| 2023-11-23 | 492.20 | 494.60 | 485.80 | 490.80 | 490.80 | 151,960 |
| 2023-11-22 | 495.00 | 498.80 | 490.80 | 494.00 | 494.00 | 119,832 |
| 2023-11-21 | 490.00 | 497.60 | 486.60 | 496.80 | 496.80 | 177,348 |
| 2023-11-20 | 491.40 | 494.40 | 486.20 | 487.60 | 487.60 | 133,110 |
| 2023-11-17 | 488.60 | 493.20 | 485.20 | 491.00 | 491.00 | 143,563 |
| 2023-11-16 | 493.40 | 501.60 | 488.40 | 493.00 | 493.00 | 227,771 |
| 2023-11-15 | 489.20 | 495.80 | 485.20 | 495.40 | 495.40 | 221,277 |
| 2023-11-14 | 501.80 | 503.00 | 486.20 | 493.60 | 493.60 | 345,069 |
| 2023-11-13 | 508.40 | 509.40 | 500.80 | 504.20 | 504.20 | 192,225 |
| 2023-11-10 | 516.00 | 523.80 | 502.60 | 511.40 | 511.40 | 498,611 |
| 2023-11-09 | 520.40 | 520.40 | 510.20 | 514.20 | 514.20 | 255,380 |
| 2023-11-08 | 512.40 | 522.00 | 507.80 | 517.60 | 517.60 | 508,890 |
| 2023-11-07 | 511.20 | 515.00 | 507.60 | 513.80 | 513.80 | 168,433 |
| 2023-11-06 | 500.00 | 515.60 | 498.80 | 512.00 | 512.00 | 273,249 |
| 2023-11-03 | 499.40 | 503.40 | 490.60 | 502.20 | 502.20 | 310,884 |
| 2023-11-02 | 502.80 | 504.00 | 497.00 | 498.60 | 498.60 | 134,851 |
| 2023-11-01 | 498.40 | 503.60 | 496.40 | 499.00 | 499.00 | 122,948 |
| 2023-10-31 | 502.80 | 503.40 | 495.80 | 497.60 | 497.60 | 131,639 |
| 2023-10-30 | 503.00 | 507.40 | 500.60 | 500.60 | 500.60 | 127,951 |
| 2023-10-27 | 505.40 | 512.60 | 498.20 | 502.40 | 502.40 | 310,912 |
| 2023-10-26 | 523.00 | 523.00 | 506.00 | 506.00 | 506.00 | 299,089 |
| 2023-10-25 | 512.80 | 526.00 | 505.20 | 521.00 | 521.00 | 753,499 |
| 2023-10-24 | 514.00 | 514.20 | 510.20 | 511.80 | 511.80 | 87,841 |
| 2023-10-23 | 515.60 | 517.60 | 510.20 | 514.80 | 514.80 | 143,231 |
| 2023-10-20 | 513.00 | 517.80 | 510.80 | 514.40 | 514.40 | 268,467 |
| 2023-10-19 | 518.40 | 518.40 | 508.20 | 514.40 | 514.40 | 249,918 |
| 2023-10-18 | 517.80 | 524.60 | 515.00 | 517.00 | 517.00 | 382,988 |
| 2023-10-17 | 517.20 | 519.00 | 513.20 | 515.20 | 515.20 | 179,869 |
| 2023-10-16 | 499.00 | 517.00 | 499.00 | 513.40 | 513.40 | 281,282 |
| 2023-10-13 | 519.00 | 519.00 | 515.00 | 517.00 | 517.00 | 133,967 |
| 2023-10-12 | 510.00 | 517.80 | 506.60 | 516.00 | 516.00 | 156,829 |
| 2023-10-11 | 523.80 | 526.40 | 504.60 | 523.60 | 523.60 | 226,118 |
| 2023-10-10 | 523.00 | 527.60 | 520.00 | 524.00 | 524.00 | 100,393 |
| 2023-10-09 | 527.40 | 528.20 | 520.00 | 525.60 | 525.60 | 156,481 |
| 2023-10-06 | 526.80 | 526.80 | 517.20 | 517.80 | 517.80 | 157,935 |
| 2023-10-05 | 526.20 | 528.40 | 517.00 | 523.20 | 523.20 | 165,151 |
| 2023-10-04 | 534.60 | 538.40 | 526.20 | 526.80 | 526.80 | 195,966 |
| 2023-10-03 | 527.00 | 538.80 | 517.00 | 536.00 | 536.00 | 360,141 |
| 2023-10-02 | 525.60 | 528.60 | 516.00 | 526.20 | 526.20 | 298,454 |
| 2023-09-29 | 532.00 | 532.00 | 519.20 | 522.60 | 522.60 | 340,034 |
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.