En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 483.60 | 483.60 | 464.00 | 474.50 | 474.50 | 713,116 |
| 2026-02-04 | 495.95 | 501.25 | 478.60 | 484.30 | 484.30 | 486,755 |
| 2026-02-03 | 499.10 | 504.60 | 493.20 | 495.95 | 495.95 | 384,230 |
| 2026-02-02 | 502.95 | 511.25 | 489.70 | 491.00 | 491.00 | 681,475 |
| 2026-01-30 | 532.45 | 532.45 | 495.25 | 508.50 | 508.50 | 895,632 |
| 2026-01-29 | 518.20 | 546.50 | 518.20 | 525.00 | 525.00 | 1,356,607 |
| 2026-01-28 | 512.50 | 520.00 | 510.05 | 517.20 | 517.20 | 416,692 |
| 2026-01-27 | 513.05 | 516.95 | 504.00 | 509.20 | 509.20 | 438,554 |
| 2026-01-26 | 511.05 | 520.80 | 509.10 | 514.00 | 514.00 | 792,836 |
| 2026-01-23 | 508.10 | 514.40 | 500.70 | 509.50 | 509.50 | 317,595 |
| 2026-01-22 | 508.35 | 511.90 | 503.40 | 506.00 | 506.00 | 317,199 |
| 2026-01-21 | 498.05 | 508.90 | 496.85 | 505.40 | 505.40 | 368,945 |
| 2026-01-20 | 492.85 | 502.00 | 492.85 | 499.80 | 499.80 | 411,384 |
| 2026-01-19 | 491.90 | 499.55 | 491.10 | 496.35 | 496.35 | 360,879 |
| 2026-01-16 | 489.50 | 497.80 | 487.50 | 491.80 | 491.80 | 407,968 |
| 2026-01-15 | 485.00 | 491.30 | 480.30 | 487.15 | 487.15 | 425,199 |
| 2026-01-14 | 486.75 | 496.70 | 484.40 | 489.00 | 489.00 | 749,083 |
| 2026-01-13 | 478.35 | 491.25 | 470.55 | 487.90 | 487.90 | 847,521 |
| 2026-01-12 | 461.10 | 484.30 | 461.10 | 476.35 | 476.35 | 1,059,303 |
| 2026-01-09 | 458.60 | 463.75 | 458.60 | 459.10 | 459.10 | 152,810 |
| 2026-01-08 | 463.35 | 464.60 | 456.10 | 458.60 | 458.60 | 311,518 |
| 2026-01-06 | 461.05 | 471.00 | 460.10 | 464.85 | 464.85 | 632,865 |
| 2026-01-05 | 451.50 | 461.75 | 443.15 | 456.55 | 456.55 | 384,994 |
| 2025-12-30 | 453.35 | 456.30 | 449.25 | 454.20 | 454.20 | 332,418 |
| 2025-12-29 | 459.15 | 465.45 | 448.45 | 450.70 | 450.70 | 811,284 |
| 2025-12-26 | 447.10 | 460.95 | 447.10 | 458.10 | 458.10 | 616,963 |
| 2025-12-25 | 452.35 | 452.90 | 444.35 | 445.35 | 445.35 | 190,444 |
| 2025-12-24 | 448.45 | 460.45 | 446.25 | 451.60 | 451.60 | 556,693 |
| 2025-12-23 | 438.90 | 451.20 | 437.35 | 447.70 | 447.70 | 257,600 |
| 2025-12-22 | 449.65 | 451.70 | 438.85 | 441.10 | 441.10 | 364,621 |
| 2025-12-19 | 457.15 | 460.70 | 444.00 | 447.70 | 447.70 | 516,988 |
| 2025-12-18 | 461.85 | 461.85 | 448.15 | 448.15 | 448.15 | 446,396 |
| 2025-12-17 | 461.95 | 464.60 | 450.50 | 456.90 | 456.90 | 468,558 |
| 2025-12-16 | 452.00 | 462.60 | 448.10 | 459.50 | 459.50 | 460,430 |
| 2025-12-15 | 437.00 | 453.00 | 437.00 | 450.50 | 450.50 | 571,613 |
| 2025-12-12 | 447.35 | 453.15 | 433.35 | 446.00 | 446.00 | 540,538 |
| 2025-12-11 | 438.65 | 456.00 | 435.85 | 450.00 | 450.00 | 1,077,942 |
| 2025-12-10 | 436.65 | 438.95 | 431.25 | 434.85 | 434.85 | 348,865 |
| 2025-12-09 | 417.50 | 440.35 | 412.30 | 425.40 | 425.40 | 758,026 |
| 2025-12-08 | 425.55 | 429.70 | 416.80 | 425.20 | 425.20 | 387,237 |
| 2025-12-05 | 412.80 | 427.35 | 412.55 | 424.55 | 424.55 | 435,255 |
| 2025-12-04 | 415.00 | 418.00 | 411.80 | 413.20 | 413.20 | 139,392 |
| 2025-12-03 | 414.25 | 414.25 | 404.25 | 412.15 | 412.15 | 421,739 |
| 2025-12-02 | 420.40 | 423.15 | 412.35 | 415.70 | 415.70 | 271,837 |
| 2025-12-01 | 418.40 | 425.30 | 413.25 | 423.40 | 423.40 | 475,745 |
| 2025-11-28 | 402.50 | 421.20 | 402.50 | 417.95 | 417.95 | 278,595 |
| 2025-11-27 | 412.70 | 418.15 | 403.35 | 405.55 | 405.55 | 255,838 |
| 2025-11-26 | 419.00 | 419.60 | 410.45 | 413.40 | 413.40 | 184,871 |
| 2025-11-25 | 403.75 | 417.85 | 400.40 | 416.05 | 416.05 | 502,024 |
| 2025-11-24 | 415.00 | 421.45 | 401.25 | 405.55 | 405.55 | 423,127 |
| 2025-11-21 | 416.00 | 419.00 | 404.90 | 413.60 | 413.60 | 499,364 |
| 2025-11-20 | 397.10 | 417.60 | 395.10 | 395.80 | 395.80 | 531,179 |
| 2025-11-19 | 388.20 | 405.95 | 386.65 | 399.55 | 399.55 | 529,276 |
| 2025-11-18 | 382.95 | 395.10 | 381.05 | 392.40 | 392.40 | 434,033 |
| 2025-11-17 | 385.80 | 387.40 | 379.45 | 384.90 | 384.90 | 165,992 |
| 2025-11-14 | 388.90 | 389.65 | 383.00 | 385.80 | 385.80 | 131,427 |
| 2025-11-13 | 389.00 | 393.00 | 385.15 | 388.90 | 388.90 | 162,987 |
| 2025-11-12 | 395.10 | 396.00 | 387.25 | 388.40 | 388.40 | 153,592 |
| 2025-11-11 | 389.95 | 395.40 | 386.35 | 394.30 | 394.30 | 189,600 |
| 2025-11-10 | 387.50 | 398.40 | 385.65 | 389.95 | 389.95 | 363,283 |
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.