En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 510.05 | 510.70 | 499.50 | 504.85 | 504.85 | 753,086 |
| 2025-08-14 | 498.00 | 511.00 | 485.65 | 500.70 | 500.70 | 1,149,313 |
| 2025-08-13 | 503.70 | 505.25 | 496.15 | 503.05 | 503.05 | 366,088 |
| 2025-08-12 | 508.00 | 508.00 | 492.50 | 501.30 | 501.30 | 609,056 |
| 2025-08-11 | 496.10 | 516.95 | 496.10 | 508.25 | 508.25 | 1,236,198 |
| 2025-08-08 | 473.50 | 496.00 | 468.65 | 482.50 | 482.50 | 855,628 |
| 2025-08-07 | 469.00 | 481.15 | 462.60 | 468.70 | 468.70 | 1,320,859 |
| 2025-08-06 | 453.65 | 478.00 | 442.15 | 446.50 | 446.50 | 2,516,361 |
| 2025-08-05 | 441.30 | 453.90 | 437.15 | 443.90 | 443.90 | 973,818 |
| 2025-08-04 | 447.40 | 448.85 | 435.10 | 441.25 | 441.25 | 1,045,582 |
| 2025-08-01 | 430.20 | 449.00 | 423.80 | 448.00 | 448.00 | 2,670,316 |
| 2025-07-31 | 418.30 | 429.70 | 416.45 | 425.10 | 425.10 | 531,120 |
| 2025-07-30 | 433.85 | 433.85 | 418.05 | 421.95 | 421.95 | 694,748 |
| 2025-07-29 | 419.50 | 440.60 | 418.35 | 438.50 | 438.50 | 1,791,160 |
| 2025-07-28 | 422.90 | 424.95 | 410.50 | 420.20 | 420.20 | 739,728 |
| 2025-07-25 | 433.30 | 438.75 | 418.65 | 420.00 | 420.00 | 1,105,737 |
| 2025-07-24 | 435.50 | 437.70 | 430.50 | 433.45 | 433.45 | 798,407 |
| 2025-07-23 | 428.55 | 441.45 | 428.20 | 438.50 | 438.50 | 2,708,224 |
| 2025-07-22 | 419.80 | 429.70 | 410.55 | 418.80 | 418.80 | 1,203,346 |
| 2025-07-21 | 397.25 | 424.30 | 395.05 | 421.90 | 421.90 | 1,691,891 |
| 2025-07-18 | 380.70 | 399.00 | 379.05 | 395.55 | 395.55 | 607,319 |
| 2025-07-17 | 394.55 | 403.50 | 377.10 | 393.75 | 393.75 | 520,569 |
| 2025-07-16 | 395.35 | 399.00 | 392.05 | 394.10 | 394.10 | 149,999 |
| 2025-07-15 | 395.75 | 399.80 | 391.75 | 393.30 | 393.30 | 254,763 |
| 2025-07-14 | 378.55 | 397.95 | 364.80 | 388.20 | 388.20 | 784,432 |
| 2025-07-11 | 397.45 | 398.50 | 377.50 | 378.10 | 378.10 | 380,970 |
| 2025-07-10 | 389.00 | 399.40 | 389.00 | 398.55 | 398.55 | 364,050 |
| 2025-07-09 | 387.90 | 390.80 | 383.00 | 384.50 | 384.50 | 321,144 |
| 2025-07-08 | 394.90 | 400.05 | 387.00 | 397.80 | 397.80 | 446,778 |
| 2025-07-07 | 406.85 | 409.65 | 393.35 | 397.50 | 397.50 | 339,353 |
| 2025-07-04 | 400.00 | 409.75 | 396.95 | 406.75 | 406.75 | 525,827 |
| 2025-07-03 | 399.10 | 409.70 | 391.80 | 403.95 | 403.95 | 669,929 |
| 2025-07-02 | 396.95 | 401.80 | 393.25 | 399.50 | 399.50 | 360,278 |
| 2025-07-01 | 403.00 | 403.00 | 395.70 | 400.00 | 400.00 | 859,566 |
| 2025-06-30 | 386.65 | 405.00 | 380.60 | 403.40 | 403.40 | 1,753,868 |
| 2025-06-27 | 385.20 | 387.30 | 378.10 | 384.10 | 384.10 | 498,471 |
| 2025-06-26 | 379.60 | 389.75 | 376.05 | 386.20 | 386.20 | 823,602 |
| 2025-06-25 | 371.70 | 382.90 | 371.70 | 375.80 | 375.80 | 585,967 |
| 2025-06-24 | 366.45 | 372.95 | 364.25 | 370.20 | 370.20 | 424,713 |
| 2025-06-23 | 380.85 | 381.80 | 363.50 | 368.50 | 368.50 | 829,495 |
| 2025-06-20 | 386.35 | 386.55 | 377.50 | 379.70 | 379.70 | 216,440 |
| 2025-06-19 | 385.30 | 390.95 | 380.25 | 388.30 | 388.30 | 433,337 |
| 2025-06-18 | 393.00 | 393.00 | 385.35 | 388.50 | 388.50 | 483,514 |
| 2025-06-17 | 370.05 | 387.80 | 370.00 | 382.95 | 382.95 | 677,549 |
| 2025-06-16 | 378.95 | 381.35 | 367.35 | 374.25 | 374.25 | 297,379 |
| 2025-06-13 | 380.10 | 386.00 | 375.65 | 381.30 | 381.30 | 378,457 |
| 2025-06-11 | 380.00 | 386.15 | 377.90 | 380.95 | 380.95 | 581,579 |
| 2025-06-10 | 378.90 | 383.95 | 371.00 | 377.85 | 377.85 | 762,557 |
| 2025-06-09 | 371.00 | 381.55 | 363.80 | 375.80 | 375.80 | 1,266,792 |
| 2025-06-06 | 396.55 | 410.00 | 368.15 | 375.95 | 375.95 | 2,297,591 |
| 2025-06-05 | 396.55 | 399.80 | 392.70 | 399.80 | 399.80 | 473,960 |
| 2025-06-04 | 398.00 | 402.00 | 385.85 | 391.80 | 391.80 | 1,830,170 |
| 2025-06-03 | 362.60 | 398.00 | 362.60 | 392.35 | 392.35 | 2,399,038 |
| 2025-06-02 | 360.80 | 367.00 | 348.25 | 364.30 | 364.30 | 986,490 |
| 2025-05-30 | 362.55 | 368.65 | 354.45 | 361.20 | 361.20 | 483,852 |
| 2025-05-29 | 377.65 | 378.35 | 359.50 | 364.25 | 364.25 | 756,127 |
| 2025-05-28 | 365.65 | 378.00 | 360.80 | 363.45 | 363.45 | 1,066,615 |
| 2025-05-27 | 348.65 | 366.50 | 340.80 | 362.50 | 362.50 | 1,116,496 |
| 2025-05-26 | 364.80 | 364.80 | 338.70 | 344.60 | 344.60 | 1,252,210 |
| 2025-05-23 | 372.55 | 377.15 | 362.20 | 362.45 | 362.45 | 614,995 |
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.