En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 383.05 | 389.30 | 380.65 | 384.85 | 384.85 | 370,740 |
| 2025-11-06 | 381.00 | 385.80 | 379.30 | 381.70 | 381.70 | 228,175 |
| 2025-11-05 | 387.45 | 390.00 | 377.65 | 380.90 | 380.90 | 434,490 |
| 2025-11-03 | 381.50 | 390.45 | 381.50 | 389.20 | 389.20 | 229,041 |
| 2025-11-01 | 376.50 | 381.80 | 374.20 | 379.00 | 379.00 | 263,653 |
| 2025-10-31 | 385.15 | 386.85 | 370.70 | 372.55 | 372.55 | 402,286 |
| 2025-10-30 | 375.30 | 389.65 | 372.95 | 385.65 | 385.65 | 652,837 |
| 2025-10-29 | 379.80 | 381.85 | 371.30 | 375.25 | 375.25 | 582,431 |
| 2025-10-28 | 369.00 | 381.70 | 365.75 | 375.80 | 375.80 | 412,485 |
| 2025-10-27 | 382.80 | 384.65 | 366.15 | 370.90 | 370.90 | 797,010 |
| 2025-10-24 | 388.30 | 397.00 | 378.60 | 384.30 | 384.30 | 495,592 |
| 2025-10-23 | 394.00 | 395.60 | 377.15 | 384.80 | 384.80 | 1,002,120 |
| 2025-10-22 | 413.30 | 413.85 | 394.15 | 405.90 | 405.90 | 678,791 |
| 2025-10-21 | 424.80 | 425.50 | 393.80 | 398.85 | 398.85 | 802,558 |
| 2025-10-20 | 425.85 | 432.20 | 421.20 | 424.80 | 424.80 | 482,796 |
| 2025-10-17 | 419.00 | 430.00 | 411.45 | 419.20 | 419.20 | 748,110 |
| 2025-10-16 | 386.65 | 419.85 | 383.50 | 393.85 | 393.85 | 1,049,604 |
| 2025-10-15 | 383.30 | 391.45 | 380.25 | 384.85 | 384.85 | 296,099 |
| 2025-10-14 | 395.20 | 398.10 | 381.20 | 385.90 | 385.90 | 526,250 |
| 2025-10-13 | 398.80 | 407.00 | 389.35 | 394.05 | 394.05 | 630,586 |
| 2025-10-10 | 412.40 | 416.75 | 395.40 | 400.00 | 400.00 | 735,696 |
| 2025-10-09 | 390.90 | 414.50 | 380.10 | 411.90 | 411.90 | 1,148,299 |
| 2025-10-08 | 403.95 | 407.95 | 381.15 | 385.30 | 385.30 | 554,752 |
| 2025-10-07 | 401.00 | 408.00 | 398.05 | 403.95 | 403.95 | 257,881 |
| 2025-10-06 | 393.35 | 405.95 | 381.95 | 402.60 | 402.60 | 924,847 |
| 2025-10-03 | 397.00 | 408.30 | 393.35 | 397.00 | 397.00 | 649,518 |
| 2025-10-02 | 402.15 | 405.95 | 392.60 | 399.55 | 399.55 | 472,151 |
| 2025-10-01 | 405.00 | 409.90 | 396.85 | 402.55 | 402.55 | 370,127 |
| 2025-09-30 | 395.20 | 407.40 | 391.55 | 406.90 | 406.90 | 486,747 |
| 2025-09-29 | 404.40 | 410.75 | 390.70 | 400.00 | 400.00 | 534,157 |
| 2025-09-26 | 400.95 | 406.95 | 391.20 | 403.75 | 403.75 | 515,627 |
| 2025-09-25 | 403.70 | 404.65 | 396.70 | 401.40 | 401.40 | 249,687 |
| 2025-09-24 | 397.00 | 408.90 | 389.50 | 403.85 | 403.85 | 735,516 |
| 2025-09-23 | 415.25 | 424.50 | 391.35 | 413.80 | 413.80 | 840,144 |
| 2025-09-22 | 408.15 | 417.90 | 405.00 | 415.35 | 415.35 | 512,023 |
| 2025-09-19 | 421.80 | 426.10 | 407.05 | 411.50 | 411.50 | 628,768 |
| 2025-09-18 | 433.30 | 434.15 | 419.80 | 426.30 | 426.30 | 382,965 |
| 2025-09-17 | 429.70 | 434.90 | 423.25 | 430.00 | 430.00 | 373,091 |
| 2025-09-16 | 425.00 | 432.60 | 417.10 | 428.70 | 428.70 | 503,163 |
| 2025-09-15 | 430.05 | 431.25 | 418.35 | 424.00 | 424.00 | 624,525 |
| 2025-09-12 | 453.50 | 454.95 | 428.65 | 433.65 | 433.65 | 778,403 |
| 2025-09-11 | 455.40 | 460.00 | 448.45 | 454.35 | 454.35 | 464,496 |
| 2025-09-10 | 465.25 | 469.00 | 455.45 | 461.15 | 461.15 | 440,097 |
| 2025-09-09 | 466.60 | 472.20 | 464.00 | 468.60 | 468.60 | 563,237 |
| 2025-09-08 | 463.00 | 466.75 | 460.25 | 464.40 | 464.40 | 370,086 |
| 2025-09-05 | 462.40 | 465.90 | 459.40 | 462.25 | 462.25 | 297,844 |
| 2025-09-04 | 456.50 | 464.70 | 455.00 | 461.40 | 461.40 | 487,021 |
| 2025-09-03 | 450.80 | 458.35 | 445.00 | 450.50 | 450.50 | 296,433 |
| 2025-09-02 | 461.40 | 468.00 | 442.30 | 445.05 | 445.05 | 739,682 |
| 2025-09-01 | 449.45 | 469.80 | 446.20 | 462.50 | 462.50 | 1,384,245 |
| 2025-08-29 | 447.00 | 450.90 | 443.30 | 447.10 | 447.10 | 228,207 |
| 2025-08-28 | 456.65 | 458.00 | 442.70 | 455.20 | 455.20 | 538,261 |
| 2025-08-27 | 443.40 | 459.25 | 442.95 | 455.85 | 455.85 | 683,790 |
| 2025-08-26 | 443.55 | 450.95 | 439.10 | 441.95 | 441.95 | 465,011 |
| 2025-08-25 | 452.50 | 454.95 | 435.10 | 442.00 | 442.00 | 705,572 |
| 2025-08-22 | 451.30 | 458.05 | 445.15 | 451.30 | 451.30 | 695,737 |
| 2025-08-21 | 483.00 | 484.40 | 447.30 | 454.90 | 454.90 | 1,692,783 |
| 2025-08-20 | 488.00 | 492.55 | 478.60 | 483.65 | 483.65 | 390,768 |
| 2025-08-19 | 495.05 | 500.50 | 485.75 | 488.65 | 488.65 | 275,947 |
| 2025-08-18 | 487.10 | 499.80 | 480.20 | 484.80 | 484.80 | 937,739 |
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.