En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 653.00 | 706.50 | 651.50 | 702.50 | 702.50 | 80,386 |
| 2022-04-25 | 689.00 | 689.50 | 648.50 | 651.00 | 651.00 | 99,838 |
| 2022-04-22 | 681.50 | 710.00 | 681.50 | 688.00 | 688.00 | 45,620 |
| 2022-04-21 | 710.00 | 710.00 | 688.00 | 700.50 | 700.50 | 52,388 |
| 2022-04-20 | 696.00 | 720.00 | 672.00 | 691.50 | 691.50 | 55,609 |
| 2022-04-19 | 715.00 | 715.00 | 662.00 | 695.50 | 695.50 | 177,574 |
| 2022-04-18 | 742.00 | 747.00 | 716.00 | 717.00 | 717.00 | 42,462 |
| 2022-04-15 | 721.00 | 750.50 | 689.00 | 741.50 | 741.50 | 72,245 |
| 2022-04-14 | 752.00 | 752.00 | 721.00 | 723.50 | 723.50 | 58,713 |
| 2022-04-13 | 757.00 | 765.50 | 740.00 | 751.00 | 751.00 | 48,144 |
| 2022-04-12 | 756.00 | 765.00 | 703.50 | 762.00 | 762.00 | 117,969 |
| 2022-04-11 | 765.00 | 792.00 | 758.50 | 758.50 | 758.50 | 63,713 |
| 2022-04-08 | 785.00 | 798.50 | 720.00 | 761.50 | 761.50 | 117,056 |
| 2022-04-07 | 790.00 | 798.00 | 777.00 | 779.00 | 779.00 | 61,576 |
| 2022-04-06 | 783.50 | 805.00 | 758.00 | 788.00 | 788.00 | 141,565 |
| 2022-04-05 | 780.50 | 806.50 | 760.00 | 781.00 | 781.00 | 186,633 |
| 2022-04-04 | 809.00 | 814.50 | 760.00 | 799.50 | 799.50 | 231,808 |
| 2022-04-01 | 795.00 | 810.00 | 749.50 | 787.00 | 787.00 | 304,699 |
| 2022-03-31 | 724.50 | 800.00 | 692.00 | 782.00 | 782.00 | 593,504 |
| 2022-03-30 | 625.50 | 709.00 | 595.00 | 679.00 | 679.00 | 216,333 |
| 2022-03-29 | 600.00 | 634.50 | 565.00 | 590.50 | 590.50 | 465,917 |
| 2022-03-28 | 620.00 | 628.50 | 556.50 | 600.00 | 600.00 | 161,473 |
| 2022-03-25 | 661.50 | 700.00 | 601.50 | 606.50 | 606.50 | 245,542 |
| 2022-03-24 | 654.00 | 770.00 | 653.00 | 658.00 | 658.00 | 439,484 |
| 2022-03-23 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-22 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-21 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-18 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-17 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-16 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-15 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-14 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-11 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-10 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-09 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-04 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-03 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-02 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-03-01 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-02-28 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2022-02-25 | 548.00 | 748.00 | 548.00 | 628.00 | 628.00 | 714,450 |
| 2022-02-24 | 762.50 | 762.50 | 317.00 | 498.50 | 498.50 | 1,916,403 |
| 2022-02-23 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 0 |
| 2022-02-22 | 812.50 | 870.00 | 718.00 | 849.50 | 849.50 | 1,191,766 |
| 2022-02-21 | 925.00 | 959.00 | 709.50 | 832.00 | 832.00 | 1,170,773 |
| 2022-02-18 | 974.00 | 997.00 | 912.00 | 946.00 | 946.00 | 349,200 |
| 2022-02-17 | 1,000.00 | 1,000.00 | 948.00 | 956.50 | 956.50 | 293,287 |
| 2022-02-16 | 987.00 | 1,011.00 | 972.00 | 992.50 | 992.50 | 617,572 |
| 2022-02-15 | 957.00 | 992.00 | 941.50 | 971.00 | 971.00 | 296,493 |
| 2022-02-14 | 902.00 | 973.00 | 883.50 | 959.00 | 959.00 | 340,103 |
| 2022-02-11 | 965.50 | 965.50 | 895.00 | 931.00 | 931.00 | 499,179 |
| 2022-02-10 | 951.00 | 990.00 | 931.00 | 966.00 | 966.00 | 654,667 |
| 2022-02-09 | 920.00 | 964.50 | 913.00 | 958.00 | 958.00 | 369,598 |
| 2022-02-08 | 871.50 | 925.00 | 860.00 | 917.00 | 917.00 | 517,098 |
| 2022-02-07 | 867.50 | 873.50 | 858.00 | 869.00 | 869.00 | 273,828 |
| 2022-02-04 | 871.00 | 873.00 | 850.50 | 868.00 | 868.00 | 279,025 |
| 2022-02-03 | 861.00 | 877.50 | 845.00 | 865.50 | 865.50 | 269,803 |
| 2022-02-02 | 890.00 | 907.50 | 858.50 | 873.50 | 873.50 | 329,362 |
| 2022-02-01 | 920.00 | 920.00 | 877.00 | 882.00 | 882.00 | 316,368 |
| 2022-01-31 | 904.00 | 924.50 | 888.50 | 895.00 | 895.00 | 280,524 |
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.