En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 404.00 | 408.00 | 398.50 | 404.00 | 404.00 | 147,689 |
| 2023-01-11 | 395.50 | 409.00 | 391.00 | 397.00 | 397.00 | 199,093 |
| 2023-01-10 | 390.00 | 394.50 | 383.00 | 392.00 | 392.00 | 127,466 |
| 2023-01-09 | 379.00 | 397.50 | 377.00 | 382.50 | 382.50 | 216,270 |
| 2023-01-06 | 375.00 | 378.00 | 375.00 | 377.00 | 377.00 | 24,936 |
| 2023-01-05 | 379.00 | 381.00 | 375.00 | 376.00 | 376.00 | 48,139 |
| 2023-01-04 | 379.50 | 382.50 | 377.00 | 378.00 | 378.00 | 39,845 |
| 2023-01-03 | 377.00 | 383.00 | 374.00 | 380.50 | 380.50 | 117,607 |
| 2022-12-30 | 374.50 | 379.00 | 371.00 | 374.50 | 374.50 | 161,596 |
| 2022-12-29 | 366.00 | 374.00 | 365.50 | 371.50 | 371.50 | 111,632 |
| 2022-12-28 | 374.50 | 375.50 | 361.00 | 367.50 | 367.50 | 335,441 |
| 2022-12-27 | 378.00 | 378.50 | 369.50 | 373.50 | 373.50 | 270,013 |
| 2022-12-26 | 376.00 | 377.50 | 369.00 | 373.00 | 373.00 | 180,313 |
| 2022-12-23 | 386.00 | 387.50 | 372.00 | 373.50 | 373.50 | 275,831 |
| 2022-12-22 | 388.00 | 394.50 | 383.00 | 383.50 | 383.50 | 125,247 |
| 2022-12-21 | 399.00 | 400.00 | 381.50 | 388.00 | 388.00 | 185,803 |
| 2022-12-20 | 380.00 | 397.50 | 378.50 | 392.50 | 392.50 | 243,403 |
| 2022-12-19 | 371.50 | 381.50 | 366.00 | 377.50 | 377.50 | 220,333 |
| 2022-12-16 | 372.00 | 374.00 | 367.50 | 370.50 | 370.50 | 62,603 |
| 2022-12-15 | 379.00 | 379.00 | 365.00 | 370.00 | 370.00 | 166,576 |
| 2022-12-14 | 382.00 | 382.00 | 374.50 | 378.00 | 378.00 | 101,461 |
| 2022-12-13 | 385.50 | 387.00 | 371.00 | 379.50 | 379.50 | 229,662 |
| 2022-12-12 | 395.50 | 395.50 | 375.00 | 385.00 | 385.00 | 181,244 |
| 2022-12-09 | 397.00 | 398.00 | 388.00 | 393.50 | 393.50 | 92,615 |
| 2022-12-08 | 400.50 | 400.50 | 393.50 | 397.00 | 397.00 | 86,460 |
| 2022-12-07 | 395.50 | 400.00 | 392.50 | 398.00 | 398.00 | 94,605 |
| 2022-12-06 | 410.00 | 410.00 | 392.00 | 400.00 | 400.00 | 226,233 |
| 2022-12-05 | 409.00 | 416.00 | 406.00 | 411.00 | 411.00 | 204,152 |
| 2022-12-02 | 410.50 | 414.00 | 402.00 | 405.00 | 405.00 | 166,743 |
| 2022-12-01 | 407.00 | 411.00 | 403.00 | 409.50 | 409.50 | 211,374 |
| 2022-11-30 | 403.50 | 407.00 | 398.50 | 400.00 | 400.00 | 83,103 |
| 2022-11-29 | 405.00 | 405.00 | 398.50 | 404.00 | 404.00 | 81,211 |
| 2022-11-28 | 402.50 | 403.00 | 397.50 | 400.00 | 400.00 | 69,424 |
| 2022-11-25 | 408.00 | 408.00 | 398.50 | 400.50 | 400.50 | 128,558 |
| 2022-11-24 | 410.50 | 414.00 | 402.50 | 404.00 | 404.00 | 103,569 |
| 2022-11-23 | 410.00 | 415.50 | 405.50 | 412.00 | 412.00 | 102,760 |
| 2022-11-22 | 406.00 | 414.00 | 403.50 | 412.00 | 412.00 | 73,434 |
| 2022-11-21 | 414.50 | 414.50 | 401.00 | 405.50 | 405.50 | 82,463 |
| 2022-11-18 | 420.50 | 421.00 | 410.50 | 416.50 | 416.50 | 96,106 |
| 2022-11-17 | 431.50 | 431.50 | 413.00 | 421.00 | 421.00 | 86,511 |
| 2022-11-16 | 417.00 | 433.00 | 417.00 | 429.00 | 429.00 | 108,712 |
| 2022-11-15 | 439.50 | 440.50 | 395.00 | 428.00 | 428.00 | 375,459 |
| 2022-11-14 | 426.00 | 444.00 | 425.00 | 438.00 | 438.00 | 350,546 |
| 2022-11-11 | 419.00 | 423.00 | 410.50 | 418.00 | 418.00 | 160,709 |
| 2022-11-10 | 400.00 | 417.50 | 400.00 | 415.50 | 415.50 | 175,993 |
| 2022-11-09 | 412.50 | 420.00 | 401.00 | 402.00 | 402.00 | 177,877 |
| 2022-11-08 | 410.00 | 426.50 | 400.50 | 410.00 | 410.00 | 229,357 |
| 2022-11-07 | 397.50 | 411.00 | 394.00 | 403.00 | 403.00 | 148,088 |
| 2022-11-03 | 398.00 | 398.00 | 384.00 | 392.50 | 392.50 | 169,336 |
| 2022-11-02 | 410.50 | 410.50 | 391.00 | 404.50 | 404.50 | 74,906 |
| 2022-11-01 | 417.00 | 419.50 | 408.00 | 410.00 | 410.00 | 91,827 |
| 2022-10-31 | 424.00 | 424.00 | 405.00 | 416.00 | 416.00 | 134,263 |
| 2022-10-28 | 421.50 | 429.50 | 412.00 | 422.00 | 422.00 | 138,167 |
| 2022-10-27 | 405.00 | 426.50 | 402.00 | 415.00 | 415.00 | 198,773 |
| 2022-10-26 | 401.50 | 415.00 | 392.50 | 402.00 | 402.00 | 182,028 |
| 2022-10-25 | 393.00 | 406.00 | 388.50 | 398.00 | 398.00 | 302,775 |
| 2022-10-24 | 395.00 | 395.00 | 376.00 | 382.00 | 382.00 | 233,201 |
| 2022-10-21 | 378.50 | 381.00 | 368.00 | 373.00 | 373.00 | 113,087 |
| 2022-10-20 | 374.00 | 383.00 | 369.50 | 372.00 | 372.00 | 192,965 |
| 2022-10-19 | 376.00 | 384.50 | 366.00 | 370.00 | 370.00 | 133,397 |
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.