En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 411.70 | 414.30 | 400.25 | 403.00 | 403.00 | 413,822 |
| 2026-04-30 | 409.90 | 413.60 | 403.80 | 408.60 | 408.60 | 247,083 |
| 2026-04-29 | 413.55 | 414.45 | 398.95 | 403.20 | 403.20 | 571,058 |
| 2026-04-28 | 431.00 | 431.95 | 410.00 | 413.90 | 413.90 | 537,174 |
| 2026-04-27 | 447.85 | 448.25 | 428.60 | 430.55 | 430.55 | 378,613 |
| 2026-04-24 | 455.35 | 457.65 | 443.40 | 445.10 | 445.10 | 254,623 |
| 2026-04-23 | 451.55 | 461.60 | 449.20 | 455.20 | 455.20 | 353,342 |
| 2026-04-22 | 444.05 | 455.35 | 443.25 | 451.20 | 451.20 | 455,997 |
| 2026-04-21 | 445.90 | 446.80 | 441.20 | 445.30 | 445.30 | 173,636 |
| 2026-04-20 | 443.55 | 452.20 | 441.25 | 448.30 | 448.30 | 263,926 |
| 2026-04-17 | 446.60 | 451.15 | 440.05 | 441.50 | 441.50 | 301,490 |
| 2026-04-16 | 449.00 | 455.65 | 445.45 | 448.10 | 448.10 | 321,853 |
| 2026-04-15 | 437.45 | 452.10 | 437.45 | 448.85 | 448.85 | 469,432 |
| 2026-04-14 | 435.35 | 443.60 | 428.10 | 442.00 | 442.00 | 453,006 |
| 2026-04-13 | 424.00 | 441.00 | 420.55 | 427.75 | 427.75 | 655,860 |
| 2026-04-10 | 431.80 | 433.35 | 421.05 | 428.65 | 428.65 | 222,894 |
| 2026-04-09 | 441.75 | 443.75 | 430.00 | 431.30 | 431.30 | 267,499 |
| 2026-04-08 | 444.90 | 446.50 | 433.00 | 438.90 | 438.90 | 309,672 |
| 2026-04-07 | 446.00 | 449.95 | 443.80 | 446.40 | 446.40 | 159,801 |
| 2026-04-06 | 446.75 | 456.45 | 441.45 | 449.65 | 449.65 | 502,539 |
| 2026-04-03 | 450.40 | 457.20 | 444.00 | 449.25 | 449.25 | 383,961 |
| 2026-04-02 | 450.90 | 456.05 | 442.90 | 450.10 | 450.10 | 757,963 |
| 2026-04-01 | 434.75 | 452.00 | 432.80 | 449.00 | 449.00 | 721,974 |
| 2026-03-31 | 440.00 | 440.45 | 430.80 | 432.00 | 432.00 | 308,203 |
| 2026-03-30 | 430.90 | 449.30 | 430.45 | 440.00 | 440.00 | 922,104 |
| 2026-03-27 | 438.60 | 444.60 | 425.65 | 432.20 | 432.20 | 535,053 |
| 2026-03-26 | 445.00 | 446.00 | 434.30 | 438.60 | 438.60 | 216,170 |
| 2026-03-25 | 438.95 | 448.80 | 438.35 | 441.50 | 441.50 | 336,544 |
| 2026-03-24 | 442.20 | 449.35 | 433.00 | 435.50 | 435.50 | 422,696 |
| 2026-03-23 | 461.00 | 463.45 | 436.70 | 441.00 | 441.00 | 1,120,268 |
| 2026-03-20 | 471.95 | 475.55 | 460.20 | 468.70 | 468.70 | 573,865 |
| 2026-03-19 | 490.65 | 495.10 | 468.00 | 471.00 | 471.00 | 922,120 |
| 2026-03-18 | 504.95 | 504.95 | 487.30 | 493.50 | 493.50 | 616,209 |
| 2026-03-17 | 506.60 | 510.95 | 503.35 | 508.40 | 508.40 | 180,251 |
| 2026-03-16 | 512.60 | 521.20 | 506.00 | 507.10 | 507.10 | 365,495 |
| 2026-03-13 | 507.00 | 513.60 | 503.00 | 511.55 | 511.55 | 219,255 |
| 2026-03-12 | 508.40 | 512.25 | 503.85 | 508.95 | 508.95 | 278,164 |
| 2026-03-11 | 505.60 | 515.60 | 503.10 | 504.00 | 504.00 | 455,459 |
| 2026-03-10 | 492.00 | 506.65 | 492.00 | 503.00 | 503.00 | 478,035 |
| 2026-03-09 | 515.85 | 532.35 | 491.70 | 503.40 | 503.40 | 690,710 |
| 2026-03-06 | 505.00 | 519.90 | 499.70 | 516.20 | 516.20 | 1,068,089 |
| 2026-03-05 | 493.75 | 505.00 | 493.75 | 500.20 | 500.20 | 1,065,922 |
| 2026-03-04 | 482.45 | 499.00 | 480.40 | 491.45 | 491.45 | 744,242 |
| 2026-03-03 | 488.55 | 493.70 | 477.00 | 485.00 | 485.00 | 496,003 |
| 2026-03-02 | 491.05 | 503.95 | 484.45 | 488.00 | 488.00 | 857,864 |
| 2026-02-27 | 477.85 | 492.70 | 477.20 | 490.65 | 490.65 | 621,838 |
| 2026-02-26 | 482.90 | 485.75 | 475.70 | 478.55 | 478.55 | 279,042 |
| 2026-02-25 | 475.15 | 484.00 | 470.00 | 481.10 | 481.10 | 356,767 |
| 2026-02-24 | 485.15 | 493.50 | 472.75 | 472.90 | 472.90 | 518,972 |
| 2026-02-20 | 486.80 | 490.45 | 480.75 | 481.00 | 481.00 | 300,779 |
| 2026-02-19 | 492.65 | 497.00 | 483.15 | 484.70 | 484.70 | 311,998 |
| 2026-02-18 | 483.40 | 494.55 | 483.35 | 492.20 | 492.20 | 487,629 |
| 2026-02-17 | 479.25 | 489.00 | 477.50 | 482.00 | 482.00 | 264,001 |
| 2026-02-16 | 479.70 | 490.00 | 477.05 | 478.25 | 478.25 | 367,991 |
| 2026-02-13 | 479.10 | 482.95 | 471.60 | 479.95 | 479.95 | 247,622 |
| 2026-02-12 | 483.40 | 485.60 | 475.40 | 482.00 | 482.00 | 306,484 |
| 2026-02-11 | 469.40 | 486.20 | 469.40 | 483.35 | 483.35 | 405,587 |
| 2026-02-10 | 476.00 | 476.75 | 467.70 | 472.05 | 472.05 | 199,635 |
| 2026-02-09 | 477.20 | 490.60 | 470.15 | 475.50 | 475.50 | 524,735 |
| 2026-02-06 | 476.15 | 483.50 | 475.65 | 478.15 | 478.15 | 202,216 |
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.