En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 890.00 | 928.00 | 890.00 | 905.00 | 905.00 | 234,798 |
| 2022-01-27 | 875.00 | 920.00 | 835.50 | 890.00 | 890.00 | 557,282 |
| 2022-01-26 | 883.00 | 907.00 | 852.50 | 893.00 | 893.00 | 736,951 |
| 2022-01-25 | 880.00 | 895.50 | 848.00 | 858.00 | 858.00 | 732,333 |
| 2022-01-24 | 907.00 | 907.50 | 820.00 | 865.50 | 865.50 | 1,957,560 |
| 2022-01-21 | 920.00 | 925.50 | 886.50 | 909.50 | 909.50 | 361,907 |
| 2022-01-20 | 906.00 | 940.00 | 889.00 | 925.00 | 925.00 | 757,407 |
| 2022-01-19 | 867.00 | 924.50 | 800.00 | 913.00 | 913.00 | 1,234,627 |
| 2022-01-18 | 919.50 | 920.00 | 836.00 | 858.50 | 858.50 | 1,218,775 |
| 2022-01-17 | 940.00 | 940.00 | 890.50 | 911.50 | 911.50 | 594,388 |
| 2022-01-14 | 934.50 | 964.00 | 878.50 | 920.00 | 920.00 | 1,183,704 |
| 2022-01-13 | 969.50 | 980.50 | 921.00 | 933.50 | 933.50 | 835,070 |
| 2022-01-12 | 954.50 | 973.50 | 940.50 | 969.00 | 969.00 | 418,168 |
| 2022-01-11 | 954.50 | 959.50 | 920.50 | 943.00 | 943.00 | 220,953 |
| 2022-01-10 | 934.50 | 970.00 | 925.50 | 947.50 | 947.50 | 492,923 |
| 2022-01-07 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0 |
| 2022-01-06 | 899.50 | 932.00 | 873.00 | 923.50 | 923.50 | 211,058 |
| 2022-01-05 | 918.00 | 937.00 | 886.00 | 926.00 | 926.00 | 416,426 |
| 2022-01-04 | 910.00 | 939.00 | 900.00 | 913.00 | 913.00 | 179,706 |
| 2022-01-03 | 894.50 | 922.00 | 885.50 | 913.00 | 913.00 | 335,637 |
| 2021-12-30 | 871.50 | 902.50 | 870.00 | 886.50 | 886.50 | 158,131 |
| 2021-12-29 | 870.50 | 876.00 | 852.00 | 871.00 | 871.00 | 148,437 |
| 2021-12-28 | 835.50 | 879.00 | 832.00 | 860.00 | 860.00 | 194,315 |
| 2021-12-27 | 831.00 | 846.50 | 828.50 | 841.50 | 841.50 | 128,777 |
| 2021-12-24 | 836.50 | 838.00 | 826.00 | 830.50 | 830.50 | 101,581 |
| 2021-12-23 | 830.50 | 842.50 | 821.50 | 829.50 | 829.50 | 177,476 |
| 2021-12-22 | 835.50 | 849.00 | 825.50 | 828.50 | 828.50 | 288,777 |
| 2021-12-21 | 840.00 | 864.00 | 820.50 | 830.00 | 830.00 | 240,780 |
| 2021-12-20 | 831.00 | 840.50 | 812.00 | 832.00 | 832.00 | 181,052 |
| 2021-12-17 | 816.50 | 846.00 | 805.00 | 836.50 | 836.50 | 196,203 |
| 2021-12-16 | 802.00 | 835.00 | 796.50 | 835.00 | 835.00 | 511,972 |
| 2021-12-15 | 804.50 | 804.50 | 780.00 | 796.00 | 796.00 | 146,922 |
| 2021-12-14 | 775.00 | 810.00 | 775.00 | 787.00 | 787.00 | 287,025 |
| 2021-12-13 | 815.00 | 828.00 | 779.00 | 787.00 | 787.00 | 235,896 |
| 2021-12-10 | 827.00 | 829.00 | 805.00 | 812.00 | 812.00 | 99,186 |
| 2021-12-09 | 830.50 | 846.50 | 823.50 | 827.00 | 827.00 | 100,072 |
| 2021-12-08 | 855.00 | 869.50 | 819.00 | 830.00 | 830.00 | 148,885 |
| 2021-12-07 | 817.00 | 854.00 | 817.00 | 853.00 | 853.00 | 144,818 |
| 2021-12-06 | 843.50 | 859.00 | 813.00 | 829.00 | 829.00 | 101,297 |
| 2021-12-03 | 879.50 | 883.50 | 850.00 | 853.50 | 853.50 | 85,669 |
| 2021-12-02 | 865.50 | 894.00 | 850.50 | 872.50 | 872.50 | 135,404 |
| 2021-12-01 | 840.50 | 886.00 | 835.00 | 882.00 | 882.00 | 205,774 |
| 2021-11-30 | 825.50 | 857.00 | 816.00 | 840.50 | 840.50 | 246,485 |
| 2021-11-29 | 829.00 | 845.00 | 811.50 | 833.00 | 833.00 | 103,996 |
| 2021-11-26 | 827.00 | 838.50 | 790.00 | 810.00 | 810.00 | 247,786 |
| 2021-11-25 | 820.50 | 850.00 | 820.50 | 843.50 | 843.50 | 113,115 |
| 2021-11-24 | 829.50 | 867.00 | 816.00 | 829.00 | 829.00 | 180,657 |
| 2021-11-23 | 783.50 | 830.00 | 766.50 | 824.50 | 824.50 | 354,625 |
| 2021-11-22 | 815.50 | 823.50 | 755.00 | 789.50 | 789.50 | 628,959 |
| 2021-11-19 | 850.00 | 865.00 | 797.00 | 813.50 | 813.50 | 436,961 |
| 2021-11-18 | 874.50 | 878.50 | 839.50 | 845.50 | 845.50 | 142,155 |
| 2021-11-17 | 884.50 | 892.00 | 859.00 | 876.00 | 876.00 | 174,053 |
| 2021-11-16 | 884.00 | 891.50 | 875.00 | 880.50 | 880.50 | 145,490 |
| 2021-11-15 | 892.50 | 898.00 | 878.50 | 879.50 | 879.50 | 201,533 |
| 2021-11-12 | 883.00 | 909.50 | 865.00 | 894.50 | 894.50 | 419,928 |
| 2021-11-11 | 880.00 | 910.00 | 871.00 | 880.00 | 880.00 | 258,959 |
| 2021-11-10 | 863.00 | 901.00 | 858.00 | 896.00 | 896.00 | 471,232 |
| 2021-11-09 | 832.00 | 883.50 | 831.50 | 858.00 | 858.00 | 542,707 |
| 2021-11-08 | 822.50 | 859.00 | 822.00 | 841.00 | 841.00 | 238,270 |
| 2021-11-05 | 841.50 | 843.00 | 820.00 | 821.00 | 821.00 | 363,275 |
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.