En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 425.00 | 450.00 | 425.00 | 443.00 | 443.00 | 184,786 |
| 2022-07-25 | 410.00 | 426.00 | 404.50 | 425.00 | 425.00 | 68,920 |
| 2022-07-22 | 397.00 | 415.00 | 397.00 | 408.00 | 408.00 | 96,945 |
| 2022-07-21 | 398.00 | 403.50 | 380.00 | 397.00 | 397.00 | 85,714 |
| 2022-07-20 | 392.00 | 405.00 | 386.50 | 396.00 | 396.00 | 115,759 |
| 2022-07-19 | 414.00 | 415.50 | 389.00 | 392.00 | 392.00 | 191,217 |
| 2022-07-18 | 426.00 | 426.50 | 404.00 | 412.00 | 412.00 | 110,598 |
| 2022-07-15 | 422.00 | 424.50 | 406.50 | 424.00 | 424.00 | 105,323 |
| 2022-07-14 | 430.00 | 432.00 | 408.50 | 418.50 | 418.50 | 213,468 |
| 2022-07-13 | 456.00 | 462.50 | 425.00 | 429.00 | 429.00 | 198,636 |
| 2022-07-12 | 470.00 | 470.50 | 450.50 | 454.00 | 454.00 | 155,104 |
| 2022-07-11 | 485.50 | 492.00 | 465.00 | 468.00 | 468.00 | 84,757 |
| 2022-07-08 | 485.50 | 492.00 | 476.00 | 485.50 | 485.50 | 57,816 |
| 2022-07-07 | 490.00 | 492.00 | 471.00 | 485.50 | 485.50 | 76,973 |
| 2022-07-06 | 496.00 | 509.50 | 477.00 | 481.50 | 481.50 | 157,573 |
| 2022-07-05 | 512.50 | 583.00 | 492.00 | 493.00 | 493.00 | 907,244 |
| 2022-07-04 | 492.50 | 498.00 | 460.50 | 466.00 | 466.00 | 160,583 |
| 2022-07-01 | 488.00 | 494.00 | 463.50 | 489.50 | 489.50 | 186,742 |
| 2022-06-30 | 513.00 | 520.50 | 475.00 | 487.50 | 487.50 | 220,385 |
| 2022-06-29 | 530.00 | 532.00 | 508.00 | 512.00 | 512.00 | 80,185 |
| 2022-06-28 | 525.00 | 540.00 | 521.00 | 524.50 | 524.50 | 124,321 |
| 2022-06-27 | 510.50 | 527.00 | 507.50 | 521.00 | 521.00 | 109,427 |
| 2022-06-24 | 514.50 | 520.00 | 502.00 | 509.50 | 509.50 | 70,585 |
| 2022-06-23 | 517.00 | 517.00 | 500.00 | 514.00 | 514.00 | 105,351 |
| 2022-06-22 | 521.00 | 527.50 | 508.00 | 514.00 | 514.00 | 98,160 |
| 2022-06-21 | 525.50 | 535.00 | 521.00 | 524.50 | 524.50 | 135,094 |
| 2022-06-20 | 532.00 | 532.00 | 511.50 | 524.50 | 524.50 | 217,171 |
| 2022-06-17 | 537.00 | 540.50 | 523.50 | 531.00 | 531.00 | 112,034 |
| 2022-06-16 | 538.00 | 544.00 | 532.50 | 536.00 | 536.00 | 166,651 |
| 2022-06-15 | 540.00 | 547.00 | 530.00 | 535.00 | 535.00 | 159,852 |
| 2022-06-14 | 556.50 | 556.50 | 533.50 | 538.00 | 538.00 | 117,056 |
| 2022-06-10 | 568.00 | 578.50 | 550.50 | 556.50 | 556.50 | 103,248 |
| 2022-06-09 | 586.00 | 588.50 | 565.00 | 568.00 | 568.00 | 92,280 |
| 2022-06-08 | 575.00 | 603.00 | 575.00 | 588.00 | 588.00 | 84,970 |
| 2022-06-07 | 579.50 | 584.50 | 540.50 | 572.00 | 572.00 | 137,077 |
| 2022-06-06 | 590.00 | 601.00 | 569.00 | 576.00 | 576.00 | 79,968 |
| 2022-06-03 | 613.50 | 616.50 | 587.50 | 594.50 | 594.50 | 88,554 |
| 2022-06-02 | 620.00 | 634.00 | 605.00 | 609.50 | 609.50 | 69,995 |
| 2022-06-01 | 610.00 | 626.00 | 605.00 | 613.00 | 613.00 | 50,783 |
| 2022-05-31 | 632.50 | 633.00 | 610.50 | 614.50 | 614.50 | 64,365 |
| 2022-05-30 | 639.00 | 649.00 | 620.00 | 632.50 | 632.50 | 85,607 |
| 2022-05-27 | 631.50 | 649.00 | 623.00 | 636.50 | 636.50 | 129,425 |
| 2022-05-26 | 604.50 | 650.00 | 604.50 | 625.00 | 625.00 | 214,673 |
| 2022-05-25 | 620.00 | 623.00 | 587.00 | 604.50 | 604.50 | 106,100 |
| 2022-05-24 | 613.50 | 623.00 | 567.00 | 608.50 | 608.50 | 134,034 |
| 2022-05-23 | 641.00 | 646.00 | 605.00 | 611.50 | 611.50 | 124,535 |
| 2022-05-20 | 662.00 | 662.00 | 630.00 | 643.50 | 643.50 | 101,618 |
| 2022-05-19 | 667.00 | 673.50 | 650.00 | 655.00 | 655.00 | 52,981 |
| 2022-05-18 | 648.00 | 697.00 | 644.50 | 665.00 | 665.00 | 158,055 |
| 2022-05-17 | 631.00 | 652.00 | 615.00 | 650.00 | 650.00 | 235,096 |
| 2022-05-16 | 630.00 | 639.00 | 615.50 | 630.00 | 630.00 | 92,808 |
| 2022-05-13 | 631.00 | 638.50 | 613.50 | 626.00 | 626.00 | 109,936 |
| 2022-05-12 | 645.00 | 652.00 | 627.50 | 630.50 | 630.50 | 84,340 |
| 2022-05-11 | 667.50 | 685.00 | 636.00 | 645.00 | 645.00 | 199,180 |
| 2022-05-06 | 685.00 | 686.50 | 670.00 | 674.00 | 674.00 | 57,481 |
| 2022-05-05 | 685.00 | 696.00 | 680.50 | 685.00 | 685.00 | 55,344 |
| 2022-05-04 | 700.00 | 716.00 | 682.50 | 685.00 | 685.00 | 92,971 |
| 2022-04-29 | 722.00 | 730.00 | 707.00 | 715.00 | 715.00 | 50,604 |
| 2022-04-28 | 742.50 | 749.50 | 701.00 | 709.00 | 709.00 | 92,649 |
| 2022-04-27 | 705.50 | 730.00 | 701.00 | 724.00 | 724.00 | 68,116 |
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.