En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 467.00 | 480.00 | 466.50 | 476.50 | 476.50 | 363,885 |
| 2023-04-07 | 480.00 | 480.00 | 460.50 | 467.00 | 467.00 | 472,161 |
| 2023-04-06 | 449.00 | 479.00 | 446.00 | 469.00 | 469.00 | 943,546 |
| 2023-04-05 | 430.00 | 453.00 | 426.00 | 445.00 | 445.00 | 651,151 |
| 2023-04-04 | 434.50 | 437.00 | 430.00 | 430.00 | 430.00 | 227,946 |
| 2023-04-03 | 435.00 | 437.50 | 426.50 | 432.00 | 432.00 | 230,852 |
| 2023-03-31 | 442.50 | 444.50 | 420.50 | 433.50 | 433.50 | 434,658 |
| 2023-03-30 | 421.00 | 444.50 | 421.00 | 433.50 | 433.50 | 966,773 |
| 2023-03-29 | 411.50 | 423.00 | 408.00 | 420.00 | 420.00 | 368,926 |
| 2023-03-28 | 415.50 | 417.00 | 407.00 | 411.00 | 411.00 | 172,415 |
| 2023-03-27 | 413.00 | 418.50 | 409.00 | 414.00 | 414.00 | 297,320 |
| 2023-03-24 | 405.00 | 414.00 | 404.00 | 408.50 | 408.50 | 269,861 |
| 2023-03-23 | 408.00 | 415.00 | 401.00 | 406.00 | 406.00 | 311,190 |
| 2023-03-22 | 405.00 | 409.50 | 401.50 | 406.50 | 406.50 | 135,288 |
| 2023-03-21 | 406.00 | 408.00 | 401.50 | 404.00 | 404.00 | 188,776 |
| 2023-03-20 | 401.00 | 410.00 | 397.00 | 401.50 | 401.50 | 311,174 |
| 2023-03-17 | 395.50 | 401.00 | 392.50 | 394.50 | 394.50 | 175,866 |
| 2023-03-16 | 394.00 | 397.00 | 386.00 | 393.50 | 393.50 | 154,192 |
| 2023-03-15 | 401.50 | 401.50 | 391.50 | 396.00 | 396.00 | 149,714 |
| 2023-03-14 | 401.00 | 403.00 | 398.00 | 401.00 | 401.00 | 161,177 |
| 2023-03-13 | 402.50 | 408.00 | 397.00 | 401.50 | 401.50 | 226,066 |
| 2023-03-10 | 404.00 | 406.00 | 400.00 | 405.00 | 405.00 | 123,405 |
| 2023-03-09 | 408.00 | 408.00 | 401.00 | 405.50 | 405.50 | 98,170 |
| 2023-03-07 | 413.50 | 413.50 | 404.00 | 408.00 | 408.00 | 129,263 |
| 2023-03-06 | 403.50 | 412.00 | 403.50 | 407.00 | 407.00 | 162,823 |
| 2023-03-03 | 400.00 | 403.50 | 398.00 | 402.00 | 402.00 | 119,230 |
| 2023-03-02 | 403.00 | 412.50 | 392.00 | 398.50 | 398.50 | 564,426 |
| 2023-03-01 | 395.00 | 404.50 | 392.00 | 397.50 | 397.50 | 342,167 |
| 2023-02-28 | 392.00 | 395.00 | 388.00 | 392.50 | 392.50 | 141,744 |
| 2023-02-27 | 388.00 | 393.00 | 385.00 | 392.00 | 392.00 | 103,329 |
| 2023-02-24 | 391.50 | 393.00 | 387.00 | 388.00 | 388.00 | 62,481 |
| 2023-02-22 | 393.00 | 395.00 | 389.50 | 392.00 | 392.00 | 66,137 |
| 2023-02-21 | 394.00 | 398.50 | 390.00 | 392.50 | 392.50 | 235,914 |
| 2023-02-20 | 386.50 | 394.50 | 378.50 | 391.00 | 391.00 | 165,941 |
| 2023-02-17 | 389.00 | 389.00 | 382.00 | 383.00 | 383.00 | 130,306 |
| 2023-02-16 | 390.00 | 391.00 | 382.50 | 387.00 | 387.00 | 206,573 |
| 2023-02-15 | 405.00 | 405.00 | 377.00 | 382.00 | 382.00 | 751,698 |
| 2023-02-14 | 415.50 | 416.00 | 402.00 | 407.00 | 407.00 | 159,084 |
| 2023-02-13 | 415.50 | 419.50 | 413.50 | 416.00 | 416.00 | 87,691 |
| 2023-02-10 | 417.50 | 417.50 | 415.00 | 415.50 | 415.50 | 48,311 |
| 2023-02-09 | 416.50 | 422.00 | 412.50 | 417.50 | 417.50 | 132,046 |
| 2023-02-08 | 419.50 | 420.00 | 404.00 | 411.00 | 411.00 | 284,149 |
| 2023-02-07 | 422.00 | 422.00 | 415.00 | 417.50 | 417.50 | 139,058 |
| 2023-02-06 | 424.00 | 428.50 | 411.00 | 422.00 | 422.00 | 270,406 |
| 2023-02-03 | 426.00 | 426.00 | 416.00 | 421.50 | 421.50 | 140,769 |
| 2023-02-02 | 428.00 | 428.00 | 424.00 | 427.00 | 427.00 | 72,416 |
| 2023-02-01 | 426.00 | 429.50 | 421.00 | 423.00 | 423.00 | 152,318 |
| 2023-01-31 | 419.00 | 424.50 | 417.00 | 423.00 | 423.00 | 105,574 |
| 2023-01-30 | 419.00 | 421.50 | 413.00 | 421.50 | 421.50 | 87,611 |
| 2023-01-27 | 414.50 | 423.00 | 414.00 | 420.00 | 420.00 | 119,813 |
| 2023-01-26 | 418.00 | 418.50 | 410.00 | 414.00 | 414.00 | 96,267 |
| 2023-01-25 | 416.00 | 418.00 | 410.50 | 414.00 | 414.00 | 61,685 |
| 2023-01-24 | 423.50 | 425.00 | 409.50 | 417.00 | 417.00 | 113,736 |
| 2023-01-23 | 416.00 | 424.00 | 412.00 | 420.00 | 420.00 | 160,011 |
| 2023-01-20 | 408.50 | 416.00 | 406.50 | 415.00 | 415.00 | 129,234 |
| 2023-01-19 | 410.00 | 416.50 | 400.00 | 412.00 | 412.00 | 281,321 |
| 2023-01-18 | 404.50 | 416.50 | 400.00 | 412.50 | 412.50 | 192,865 |
| 2023-01-17 | 417.00 | 422.00 | 403.50 | 411.00 | 411.00 | 259,471 |
| 2023-01-16 | 416.00 | 419.00 | 407.50 | 415.00 | 415.00 | 249,319 |
| 2023-01-13 | 409.00 | 416.00 | 405.50 | 411.00 | 411.00 | 225,184 |
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.