En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 291.20 | 311.00 | 280.90 | 308.00 | 308.00 | 2,418,536 |
| 2026-07-24 | 269.70 | 294.00 | 262.00 | 286.20 | 286.20 | 1,600,084 |
| 2026-07-23 | 281.50 | 286.80 | 268.90 | 274.55 | 274.55 | 970,643 |
| 2026-07-22 | 281.00 | 284.75 | 267.75 | 281.70 | 281.70 | 1,045,589 |
| 2026-07-21 | 265.00 | 284.00 | 257.55 | 272.35 | 272.35 | 1,655,601 |
| 2026-07-20 | 234.00 | 265.20 | 232.60 | 253.40 | 253.40 | 1,383,919 |
| 2026-07-17 | 251.55 | 259.05 | 231.50 | 239.45 | 239.45 | 908,839 |
| 2026-07-16 | 270.95 | 270.95 | 250.65 | 257.20 | 257.20 | 815,038 |
| 2026-07-15 | 276.00 | 278.80 | 268.85 | 271.90 | 271.90 | 613,942 |
| 2026-07-14 | 276.10 | 282.95 | 274.25 | 277.60 | 277.60 | 552,083 |
| 2026-07-13 | 279.60 | 286.70 | 273.10 | 275.50 | 275.50 | 1,176,256 |
| 2026-07-10 | 285.65 | 289.55 | 276.65 | 279.45 | 279.45 | 676,158 |
| 2026-07-09 | 297.80 | 299.95 | 285.40 | 291.60 | 291.60 | 455,140 |
| 2026-07-08 | 294.05 | 300.25 | 283.15 | 295.75 | 295.75 | 1,087,090 |
| 2026-07-07 | 304.80 | 305.95 | 284.05 | 294.25 | 294.25 | 1,794,871 |
| 2026-07-06 | 311.65 | 317.35 | 298.85 | 302.40 | 302.40 | 798,193 |
| 2026-07-03 | 307.05 | 313.65 | 300.10 | 311.35 | 311.35 | 887,458 |
| 2026-07-02 | 325.15 | 326.85 | 304.25 | 309.50 | 309.50 | 785,802 |
| 2026-07-01 | 325.80 | 329.90 | 316.20 | 323.15 | 323.15 | 876,922 |
| 2026-06-30 | 332.20 | 339.60 | 323.70 | 325.70 | 325.70 | 694,044 |
| 2026-06-29 | 319.30 | 338.60 | 311.55 | 335.00 | 335.00 | 1,136,288 |
| 2026-06-26 | 315.00 | 326.15 | 300.00 | 315.50 | 315.50 | 1,415,855 |
| 2026-06-25 | 328.25 | 331.85 | 313.30 | 319.95 | 319.95 | 1,047,699 |
| 2026-06-24 | 357.30 | 360.05 | 321.50 | 326.95 | 326.95 | 1,544,519 |
| 2026-06-23 | 352.00 | 359.00 | 345.00 | 356.60 | 356.60 | 481,062 |
| 2026-06-22 | 370.05 | 377.70 | 348.70 | 359.35 | 359.35 | 1,372,836 |
| 2026-06-19 | 395.65 | 399.95 | 365.40 | 383.70 | 383.70 | 1,268,272 |
| 2026-06-18 | 387.80 | 396.80 | 380.90 | 394.25 | 394.25 | 1,190,138 |
| 2026-06-17 | 378.30 | 392.95 | 376.30 | 386.40 | 386.40 | 607,453 |
| 2026-06-16 | 395.60 | 397.00 | 373.15 | 380.05 | 380.05 | 990,255 |
| 2026-06-15 | 367.05 | 396.00 | 367.05 | 377.45 | 377.45 | 829,190 |
| 2026-06-11 | 376.80 | 378.00 | 368.00 | 371.05 | 371.05 | 259,731 |
| 2026-06-10 | 375.60 | 382.55 | 366.20 | 378.60 | 378.60 | 341,581 |
| 2026-06-09 | 379.00 | 382.30 | 369.20 | 375.30 | 375.30 | 422,147 |
| 2026-06-08 | 386.30 | 387.90 | 377.20 | 381.45 | 381.45 | 302,293 |
| 2026-06-05 | 383.00 | 389.75 | 375.25 | 380.60 | 380.60 | 225,855 |
| 2026-06-04 | 386.40 | 393.95 | 378.00 | 382.55 | 382.55 | 408,958 |
| 2026-06-03 | 393.45 | 399.15 | 382.05 | 389.15 | 389.15 | 744,649 |
| 2026-06-02 | 375.50 | 396.20 | 373.50 | 394.85 | 394.85 | 1,028,539 |
| 2026-06-01 | 372.45 | 376.60 | 368.15 | 373.25 | 373.25 | 410,245 |
| 2026-05-29 | 372.90 | 377.20 | 370.00 | 372.50 | 372.50 | 200,864 |
| 2026-05-28 | 381.55 | 382.60 | 372.20 | 375.70 | 375.70 | 279,824 |
| 2026-05-27 | 377.00 | 383.80 | 372.05 | 382.05 | 382.05 | 321,046 |
| 2026-05-26 | 378.80 | 385.00 | 367.80 | 381.40 | 381.40 | 636,262 |
| 2026-05-25 | 382.75 | 385.80 | 372.20 | 378.20 | 378.20 | 355,112 |
| 2026-05-22 | 387.15 | 393.05 | 380.60 | 382.40 | 382.40 | 190,753 |
| 2026-05-21 | 385.30 | 390.55 | 378.50 | 389.50 | 389.50 | 308,157 |
| 2026-05-20 | 396.50 | 396.50 | 383.50 | 385.50 | 385.50 | 317,888 |
| 2026-05-19 | 398.05 | 400.85 | 390.45 | 394.15 | 394.15 | 218,275 |
| 2026-05-18 | 402.55 | 403.20 | 391.00 | 398.70 | 398.70 | 380,669 |
| 2026-05-15 | 402.95 | 404.55 | 398.70 | 399.60 | 399.60 | 185,496 |
| 2026-05-14 | 414.00 | 414.40 | 401.50 | 402.35 | 402.35 | 303,891 |
| 2026-05-13 | 406.70 | 414.00 | 403.70 | 411.85 | 411.85 | 376,190 |
| 2026-05-12 | 400.70 | 408.15 | 398.50 | 404.60 | 404.60 | 286,038 |
| 2026-05-11 | 396.15 | 402.35 | 395.30 | 398.10 | 398.10 | 144,674 |
| 2026-05-08 | 395.30 | 397.00 | 388.55 | 389.60 | 389.60 | 298,175 |
| 2026-05-07 | 401.30 | 402.95 | 392.00 | 397.10 | 397.10 | 223,165 |
| 2026-05-06 | 411.90 | 413.85 | 396.75 | 401.00 | 401.00 | 459,418 |
| 2026-05-05 | 404.00 | 412.55 | 400.30 | 410.30 | 410.30 | 270,301 |
| 2026-05-04 | 411.70 | 414.30 | 400.25 | 403.00 | 403.00 | 413,822 |
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.