En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 498.60 | 504.20 | 481.00 | 485.00 | 485.00 | 720,081 |
| 2023-07-05 | 478.80 | 500.00 | 478.80 | 493.60 | 493.60 | 1,253,472 |
| 2023-07-04 | 480.20 | 486.20 | 472.00 | 480.60 | 480.60 | 309,855 |
| 2023-07-03 | 462.00 | 487.00 | 462.00 | 479.20 | 479.20 | 575,767 |
| 2023-06-30 | 460.20 | 469.60 | 460.00 | 464.60 | 464.60 | 410,769 |
| 2023-06-29 | 463.20 | 464.80 | 458.00 | 460.00 | 460.00 | 195,419 |
| 2023-06-28 | 465.00 | 471.60 | 458.40 | 462.00 | 462.00 | 186,719 |
| 2023-06-27 | 460.00 | 467.00 | 455.60 | 465.40 | 465.40 | 178,841 |
| 2023-06-26 | 465.00 | 472.40 | 445.60 | 463.20 | 463.20 | 554,919 |
| 2023-06-23 | 470.00 | 479.60 | 457.00 | 476.80 | 476.80 | 413,850 |
| 2023-06-22 | 494.00 | 494.00 | 465.20 | 486.20 | 486.20 | 534,924 |
| 2023-06-21 | 469.00 | 496.20 | 468.40 | 486.00 | 486.00 | 1,082,378 |
| 2023-06-20 | 473.00 | 473.00 | 434.00 | 467.00 | 467.00 | 421,648 |
| 2023-06-19 | 464.80 | 475.00 | 462.20 | 472.80 | 472.80 | 313,861 |
| 2023-06-16 | 474.60 | 476.60 | 461.00 | 467.80 | 467.80 | 259,829 |
| 2023-06-15 | 460.00 | 475.80 | 459.40 | 475.20 | 475.20 | 478,911 |
| 2023-06-14 | 465.00 | 469.40 | 456.20 | 461.40 | 461.40 | 305,181 |
| 2023-06-13 | 446.80 | 465.00 | 446.40 | 459.80 | 459.80 | 323,430 |
| 2023-06-09 | 454.00 | 455.80 | 444.20 | 447.80 | 447.80 | 152,524 |
| 2023-06-08 | 453.00 | 453.40 | 445.00 | 447.80 | 447.80 | 217,416 |
| 2023-06-07 | 442.20 | 453.60 | 438.00 | 438.80 | 438.80 | 237,437 |
| 2023-06-06 | 437.00 | 442.80 | 432.80 | 437.80 | 437.80 | 143,757 |
| 2023-06-05 | 444.00 | 452.00 | 437.60 | 442.60 | 442.60 | 305,955 |
| 2023-06-02 | 436.40 | 443.80 | 432.00 | 443.00 | 443.00 | 254,362 |
| 2023-06-01 | 438.00 | 438.00 | 430.40 | 432.80 | 432.80 | 109,048 |
| 2023-05-31 | 442.80 | 442.80 | 432.40 | 433.80 | 433.80 | 126,862 |
| 2023-05-30 | 445.80 | 446.20 | 435.00 | 437.00 | 437.00 | 249,344 |
| 2023-05-29 | 440.40 | 447.80 | 439.00 | 444.20 | 444.20 | 220,054 |
| 2023-05-26 | 441.20 | 442.40 | 437.00 | 438.40 | 438.40 | 136,010 |
| 2023-05-25 | 444.80 | 449.60 | 435.60 | 437.00 | 437.00 | 264,139 |
| 2023-05-24 | 460.00 | 468.00 | 442.40 | 457.80 | 457.80 | 289,820 |
| 2023-05-23 | 454.60 | 460.40 | 449.00 | 456.40 | 456.40 | 85,471 |
| 2023-05-22 | 457.00 | 468.60 | 448.00 | 451.60 | 451.60 | 189,658 |
| 2023-05-19 | 454.40 | 458.60 | 444.00 | 452.40 | 452.40 | 106,358 |
| 2023-05-18 | 465.00 | 466.00 | 452.60 | 453.80 | 453.80 | 148,314 |
| 2023-05-17 | 456.40 | 466.00 | 455.00 | 464.00 | 464.00 | 180,720 |
| 2023-05-16 | 462.00 | 465.00 | 451.80 | 456.40 | 456.40 | 122,387 |
| 2023-05-15 | 448.50 | 460.00 | 448.50 | 457.00 | 457.00 | 106,243 |
| 2023-05-12 | 450.00 | 450.50 | 440.00 | 446.00 | 446.00 | 97,973 |
| 2023-05-11 | 457.50 | 466.00 | 437.50 | 456.50 | 456.50 | 219,508 |
| 2023-05-10 | 434.00 | 459.50 | 432.50 | 451.50 | 451.50 | 273,300 |
| 2023-05-08 | 435.00 | 439.50 | 430.00 | 433.50 | 433.50 | 35,855 |
| 2023-05-05 | 441.00 | 446.50 | 432.50 | 440.50 | 440.50 | 193,344 |
| 2023-05-04 | 420.00 | 445.00 | 419.50 | 432.00 | 432.00 | 395,495 |
| 2023-05-03 | 442.50 | 443.50 | 416.50 | 435.50 | 435.50 | 353,999 |
| 2023-05-02 | 456.00 | 459.50 | 438.00 | 443.50 | 443.50 | 471,796 |
| 2023-04-28 | 475.50 | 478.00 | 460.00 | 463.50 | 463.50 | 207,927 |
| 2023-04-27 | 473.50 | 475.50 | 463.50 | 472.00 | 472.00 | 312,932 |
| 2023-04-26 | 475.50 | 482.00 | 471.00 | 473.50 | 473.50 | 138,339 |
| 2023-04-25 | 480.00 | 480.00 | 471.50 | 472.50 | 472.50 | 161,134 |
| 2023-04-24 | 472.50 | 482.00 | 470.50 | 477.00 | 477.00 | 139,308 |
| 2023-04-21 | 480.00 | 480.00 | 471.50 | 475.50 | 475.50 | 108,687 |
| 2023-04-20 | 485.50 | 485.50 | 470.00 | 476.00 | 476.00 | 211,014 |
| 2023-04-19 | 484.00 | 495.00 | 472.00 | 483.00 | 483.00 | 540,784 |
| 2023-04-18 | 477.00 | 485.00 | 470.00 | 482.00 | 482.00 | 398,131 |
| 2023-04-17 | 462.00 | 479.00 | 461.00 | 470.50 | 470.50 | 232,405 |
| 2023-04-14 | 462.00 | 462.00 | 453.00 | 457.00 | 457.00 | 138,331 |
| 2023-04-13 | 461.50 | 465.00 | 457.00 | 459.00 | 459.00 | 222,427 |
| 2023-04-12 | 466.50 | 469.00 | 454.00 | 458.00 | 458.00 | 295,889 |
| 2023-04-11 | 480.00 | 483.50 | 456.00 | 463.50 | 463.50 | 468,467 |
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.