En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 514.60 | 533.20 | 511.60 | 517.60 | 517.60 | 366,919 |
| 2023-09-27 | 504.60 | 515.00 | 504.00 | 510.00 | 510.00 | 307,602 |
| 2023-09-26 | 503.80 | 507.80 | 494.20 | 507.80 | 507.80 | 247,278 |
| 2023-09-25 | 516.80 | 518.00 | 498.80 | 503.40 | 503.40 | 344,797 |
| 2023-09-22 | 506.00 | 520.00 | 500.60 | 514.00 | 514.00 | 352,393 |
| 2023-09-21 | 491.20 | 517.80 | 485.00 | 517.00 | 517.00 | 669,382 |
| 2023-09-20 | 497.00 | 499.00 | 481.00 | 495.00 | 495.00 | 316,621 |
| 2023-09-19 | 519.00 | 519.80 | 493.40 | 501.60 | 501.60 | 305,012 |
| 2023-09-18 | 521.20 | 523.20 | 513.60 | 514.20 | 514.20 | 212,138 |
| 2023-09-15 | 506.00 | 518.80 | 499.40 | 513.00 | 513.00 | 255,186 |
| 2023-09-14 | 516.80 | 519.00 | 487.00 | 507.40 | 507.40 | 534,724 |
| 2023-09-13 | 529.00 | 529.00 | 511.00 | 520.20 | 520.20 | 270,766 |
| 2023-09-12 | 521.20 | 528.40 | 514.40 | 524.20 | 524.20 | 345,091 |
| 2023-09-11 | 530.00 | 533.40 | 517.00 | 518.00 | 518.00 | 234,698 |
| 2023-09-08 | 532.20 | 536.40 | 513.60 | 524.20 | 524.20 | 386,879 |
| 2023-09-07 | 551.40 | 560.00 | 520.00 | 531.60 | 531.60 | 919,107 |
| 2023-09-06 | 561.00 | 561.00 | 546.40 | 555.00 | 555.00 | 331,491 |
| 2023-09-05 | 555.00 | 564.20 | 533.00 | 556.80 | 556.80 | 1,488,041 |
| 2023-09-04 | 536.00 | 557.60 | 532.00 | 546.00 | 546.00 | 799,168 |
| 2023-09-01 | 539.80 | 542.00 | 531.20 | 535.20 | 535.20 | 216,834 |
| 2023-08-31 | 539.20 | 540.60 | 535.40 | 539.00 | 539.00 | 187,051 |
| 2023-08-30 | 540.80 | 542.40 | 525.40 | 538.00 | 538.00 | 298,531 |
| 2023-08-29 | 543.00 | 544.00 | 536.00 | 538.20 | 538.20 | 264,722 |
| 2023-08-28 | 536.00 | 543.00 | 533.00 | 537.80 | 537.80 | 248,613 |
| 2023-08-25 | 532.60 | 538.00 | 527.80 | 532.80 | 532.80 | 193,793 |
| 2023-08-24 | 522.60 | 532.00 | 520.20 | 529.20 | 529.20 | 175,279 |
| 2023-08-23 | 539.80 | 545.00 | 517.40 | 530.20 | 530.20 | 496,597 |
| 2023-08-22 | 543.80 | 543.80 | 530.40 | 536.80 | 536.80 | 211,210 |
| 2023-08-21 | 522.60 | 545.00 | 522.60 | 536.40 | 536.40 | 896,957 |
| 2023-08-18 | 513.40 | 523.00 | 507.00 | 517.00 | 517.00 | 214,896 |
| 2023-08-17 | 512.20 | 518.80 | 504.00 | 511.40 | 511.40 | 271,995 |
| 2023-08-16 | 526.20 | 531.40 | 504.00 | 510.00 | 510.00 | 487,590 |
| 2023-08-15 | 523.00 | 541.80 | 510.20 | 526.60 | 526.60 | 852,050 |
| 2023-08-14 | 558.60 | 565.00 | 521.40 | 537.20 | 537.20 | 1,218,234 |
| 2023-08-11 | 544.00 | 559.00 | 540.20 | 552.00 | 552.00 | 706,571 |
| 2023-08-10 | 542.60 | 544.60 | 532.00 | 542.00 | 542.00 | 256,535 |
| 2023-08-09 | 545.00 | 550.40 | 535.60 | 538.00 | 538.00 | 371,369 |
| 2023-08-08 | 545.40 | 545.40 | 527.00 | 542.00 | 542.00 | 305,315 |
| 2023-08-07 | 554.80 | 565.80 | 539.00 | 543.00 | 543.00 | 368,504 |
| 2023-08-04 | 568.60 | 573.00 | 532.40 | 547.40 | 547.40 | 770,603 |
| 2023-08-03 | 567.00 | 572.80 | 560.20 | 566.00 | 566.00 | 330,586 |
| 2023-08-02 | 562.00 | 578.40 | 550.20 | 569.20 | 569.20 | 748,515 |
| 2023-08-01 | 538.20 | 569.80 | 536.60 | 558.20 | 558.20 | 1,599,657 |
| 2023-07-31 | 530.40 | 539.80 | 529.40 | 530.80 | 530.80 | 395,758 |
| 2023-07-28 | 530.80 | 532.60 | 526.80 | 530.40 | 530.40 | 214,644 |
| 2023-07-27 | 536.20 | 536.80 | 526.20 | 532.20 | 532.20 | 255,902 |
| 2023-07-26 | 534.00 | 546.00 | 522.20 | 533.00 | 533.00 | 1,052,330 |
| 2023-07-25 | 529.60 | 538.20 | 527.60 | 531.60 | 531.60 | 1,046,088 |
| 2023-07-24 | 521.00 | 528.20 | 519.80 | 524.60 | 524.60 | 390,551 |
| 2023-07-21 | 507.60 | 528.60 | 505.20 | 518.40 | 518.40 | 430,131 |
| 2023-07-20 | 521.60 | 523.20 | 503.80 | 513.20 | 513.20 | 381,544 |
| 2023-07-19 | 524.00 | 528.80 | 515.00 | 524.40 | 524.40 | 401,025 |
| 2023-07-18 | 527.80 | 536.00 | 519.60 | 525.40 | 525.40 | 1,210,650 |
| 2023-07-17 | 488.00 | 530.00 | 487.00 | 513.60 | 513.60 | 2,538,254 |
| 2023-07-14 | 486.80 | 491.80 | 476.00 | 489.00 | 489.00 | 343,117 |
| 2023-07-13 | 492.40 | 493.00 | 484.00 | 485.20 | 485.20 | 188,892 |
| 2023-07-12 | 494.60 | 494.60 | 485.40 | 488.40 | 488.40 | 291,899 |
| 2023-07-11 | 490.80 | 491.80 | 482.60 | 487.60 | 487.60 | 194,161 |
| 2023-07-10 | 486.00 | 494.20 | 483.20 | 486.40 | 486.40 | 269,384 |
| 2023-07-07 | 489.60 | 489.60 | 477.40 | 485.80 | 485.80 | 400,816 |
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.