En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 387.00 | 397.50 | 368.00 | 386.00 | 386.00 | 144,740 |
| 2022-10-17 | 362.00 | 389.00 | 361.00 | 380.50 | 380.50 | 140,530 |
| 2022-10-14 | 365.00 | 369.00 | 357.00 | 362.00 | 362.00 | 57,504 |
| 2022-10-13 | 345.00 | 369.50 | 340.00 | 358.50 | 358.50 | 166,534 |
| 2022-10-12 | 365.00 | 379.50 | 347.00 | 358.50 | 358.50 | 224,972 |
| 2022-10-11 | 353.50 | 365.00 | 348.50 | 360.00 | 360.00 | 109,181 |
| 2022-10-10 | 330.50 | 359.00 | 325.00 | 351.50 | 351.50 | 194,612 |
| 2022-10-07 | 363.50 | 365.00 | 345.50 | 352.50 | 352.50 | 154,151 |
| 2022-10-06 | 370.00 | 371.00 | 360.50 | 364.00 | 364.00 | 78,311 |
| 2022-10-05 | 374.00 | 378.00 | 345.00 | 361.00 | 361.00 | 283,348 |
| 2022-10-04 | 378.00 | 383.00 | 364.50 | 370.50 | 370.50 | 133,055 |
| 2022-10-03 | 343.00 | 380.00 | 340.00 | 375.00 | 375.00 | 250,515 |
| 2022-09-30 | 352.00 | 352.00 | 313.50 | 326.50 | 326.50 | 410,447 |
| 2022-09-29 | 363.00 | 364.00 | 329.00 | 343.50 | 343.50 | 311,359 |
| 2022-09-28 | 370.50 | 390.00 | 346.50 | 351.50 | 351.50 | 181,279 |
| 2022-09-27 | 348.00 | 377.50 | 320.50 | 361.50 | 361.50 | 227,209 |
| 2022-09-26 | 381.50 | 384.50 | 313.00 | 341.00 | 341.00 | 429,847 |
| 2022-09-23 | 419.00 | 419.00 | 381.00 | 387.50 | 387.50 | 156,056 |
| 2022-09-22 | 419.00 | 438.00 | 408.00 | 412.50 | 412.50 | 177,888 |
| 2022-09-21 | 387.00 | 437.00 | 349.00 | 415.50 | 415.50 | 418,401 |
| 2022-09-20 | 497.50 | 497.50 | 421.00 | 429.50 | 429.50 | 698,965 |
| 2022-09-19 | 515.00 | 515.00 | 489.50 | 497.00 | 497.00 | 251,901 |
| 2022-09-16 | 524.00 | 528.00 | 505.50 | 509.50 | 509.50 | 112,668 |
| 2022-09-15 | 528.00 | 534.00 | 519.50 | 522.50 | 522.50 | 86,759 |
| 2022-09-14 | 537.50 | 540.50 | 527.00 | 534.00 | 534.00 | 81,444 |
| 2022-09-13 | 547.00 | 547.00 | 537.00 | 540.00 | 540.00 | 58,968 |
| 2022-09-12 | 539.50 | 550.00 | 536.50 | 543.00 | 543.00 | 105,200 |
| 2022-09-09 | 522.50 | 548.00 | 512.00 | 539.50 | 539.50 | 175,262 |
| 2022-09-08 | 527.00 | 528.50 | 518.00 | 520.00 | 520.00 | 63,929 |
| 2022-09-07 | 527.00 | 537.50 | 522.00 | 526.00 | 526.00 | 64,880 |
| 2022-09-06 | 526.50 | 550.50 | 504.00 | 530.50 | 530.50 | 252,905 |
| 2022-09-05 | 531.00 | 531.00 | 515.00 | 523.50 | 523.50 | 108,361 |
| 2022-09-02 | 525.50 | 543.00 | 522.50 | 526.00 | 526.00 | 177,154 |
| 2022-09-01 | 520.50 | 535.00 | 515.00 | 526.00 | 526.00 | 170,642 |
| 2022-08-31 | 500.50 | 534.50 | 495.50 | 519.50 | 519.50 | 260,358 |
| 2022-08-30 | 494.50 | 525.00 | 493.50 | 503.00 | 503.00 | 454,602 |
| 2022-08-29 | 485.00 | 488.50 | 475.50 | 481.50 | 481.50 | 133,445 |
| 2022-08-26 | 479.50 | 483.50 | 471.50 | 483.50 | 483.50 | 53,357 |
| 2022-08-25 | 469.00 | 484.50 | 460.00 | 477.00 | 477.00 | 117,871 |
| 2022-08-24 | 486.00 | 487.50 | 463.00 | 469.00 | 469.00 | 111,297 |
| 2022-08-23 | 490.00 | 495.00 | 476.50 | 483.00 | 483.00 | 120,614 |
| 2022-08-22 | 458.00 | 494.00 | 453.00 | 489.00 | 489.00 | 211,749 |
| 2022-08-19 | 465.00 | 465.00 | 450.00 | 454.00 | 454.00 | 81,728 |
| 2022-08-18 | 479.00 | 482.50 | 456.50 | 464.00 | 464.00 | 160,776 |
| 2022-08-17 | 484.00 | 488.00 | 461.00 | 476.50 | 476.50 | 128,269 |
| 2022-08-16 | 480.50 | 488.50 | 464.50 | 473.00 | 473.00 | 160,291 |
| 2022-08-15 | 444.00 | 482.50 | 436.00 | 480.00 | 480.00 | 240,523 |
| 2022-08-12 | 440.00 | 448.00 | 421.50 | 436.50 | 436.50 | 82,853 |
| 2022-08-11 | 418.00 | 458.00 | 417.50 | 439.00 | 439.00 | 203,190 |
| 2022-08-10 | 406.00 | 420.00 | 400.00 | 416.00 | 416.00 | 112,247 |
| 2022-08-09 | 401.00 | 404.50 | 394.50 | 404.50 | 404.50 | 69,343 |
| 2022-08-08 | 409.50 | 409.50 | 398.00 | 401.00 | 401.00 | 57,118 |
| 2022-08-05 | 409.00 | 415.50 | 388.00 | 394.00 | 394.00 | 67,319 |
| 2022-08-04 | 408.00 | 414.00 | 401.50 | 408.50 | 408.50 | 35,874 |
| 2022-08-03 | 408.00 | 418.50 | 401.00 | 404.00 | 404.00 | 72,797 |
| 2022-08-02 | 431.00 | 433.00 | 410.00 | 413.00 | 413.00 | 73,566 |
| 2022-08-01 | 443.00 | 448.50 | 428.00 | 431.00 | 431.00 | 79,914 |
| 2022-07-29 | 439.00 | 453.00 | 434.00 | 442.50 | 442.50 | 78,086 |
| 2022-07-28 | 447.00 | 454.00 | 432.50 | 436.00 | 436.00 | 103,111 |
| 2022-07-27 | 447.50 | 469.00 | 443.00 | 446.50 | 446.50 | 107,539 |
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.