En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 387.00 | 387.55 | 368.60 | 374.00 | 374.00 | 743,722 |
| 2025-05-21 | 396.65 | 400.55 | 383.00 | 391.00 | 391.00 | 372,820 |
| 2025-05-20 | 400.10 | 404.65 | 394.50 | 395.40 | 395.40 | 193,816 |
| 2025-05-19 | 398.25 | 409.95 | 397.10 | 403.20 | 403.20 | 363,430 |
| 2025-05-16 | 402.80 | 403.55 | 388.50 | 396.80 | 396.80 | 472,748 |
| 2025-05-15 | 398.70 | 406.30 | 397.00 | 398.20 | 398.20 | 284,157 |
| 2025-05-14 | 411.15 | 415.00 | 400.15 | 409.85 | 409.85 | 509,638 |
| 2025-05-13 | 417.40 | 420.00 | 408.00 | 417.40 | 417.40 | 449,128 |
| 2025-05-12 | 406.20 | 421.15 | 402.10 | 418.10 | 418.10 | 573,976 |
| 2025-05-08 | 403.90 | 412.80 | 400.65 | 404.55 | 404.55 | 452,124 |
| 2025-05-07 | 401.10 | 405.55 | 391.00 | 400.55 | 400.55 | 777,349 |
| 2025-05-06 | 386.45 | 406.00 | 386.45 | 403.45 | 403.45 | 1,324,320 |
| 2025-05-05 | 392.80 | 398.80 | 382.00 | 383.15 | 383.15 | 691,577 |
| 2025-05-02 | 405.85 | 407.45 | 387.60 | 391.25 | 391.25 | 720,683 |
| 2025-04-30 | 423.00 | 423.00 | 395.35 | 402.75 | 402.75 | 1,564,548 |
| 2025-04-29 | 443.00 | 445.50 | 416.45 | 428.15 | 428.15 | 575,211 |
| 2025-04-28 | 441.05 | 454.75 | 441.05 | 445.95 | 445.95 | 1,211,806 |
| 2025-04-25 | 432.30 | 444.70 | 431.00 | 437.80 | 437.80 | 409,286 |
| 2025-04-24 | 435.85 | 439.50 | 429.80 | 433.10 | 433.10 | 269,395 |
| 2025-04-23 | 445.10 | 446.60 | 430.00 | 434.55 | 434.55 | 523,510 |
| 2025-04-22 | 438.80 | 447.70 | 429.55 | 438.20 | 438.20 | 1,068,918 |
| 2025-04-21 | 441.70 | 445.90 | 434.50 | 437.05 | 437.05 | 586,734 |
| 2025-04-18 | 437.90 | 443.00 | 429.30 | 440.10 | 440.10 | 957,926 |
| 2025-04-17 | 437.40 | 449.20 | 435.55 | 439.50 | 439.50 | 1,292,405 |
| 2025-04-16 | 428.00 | 443.00 | 418.25 | 442.00 | 442.00 | 1,404,116 |
| 2025-04-15 | 413.50 | 429.65 | 412.90 | 419.40 | 419.40 | 1,052,499 |
| 2025-04-14 | 429.40 | 438.25 | 408.15 | 428.80 | 428.80 | 1,865,022 |
| 2025-04-11 | 410.00 | 430.00 | 405.45 | 418.20 | 418.20 | 1,910,541 |
| 2025-04-10 | 400.95 | 427.30 | 388.50 | 408.65 | 408.65 | 4,509,245 |
| 2025-04-09 | 391.10 | 403.90 | 352.00 | 364.50 | 364.50 | 7,544,285 |
| 2025-04-08 | 435.10 | 446.75 | 394.05 | 428.60 | 428.60 | 2,313,038 |
| 2025-04-07 | 463.00 | 479.60 | 409.40 | 431.25 | 431.25 | 5,117,637 |
| 2025-04-04 | 509.05 | 519.00 | 459.10 | 471.00 | 471.00 | 1,893,531 |
| 2025-04-03 | 521.95 | 531.00 | 486.10 | 499.70 | 499.70 | 1,332,845 |
| 2025-04-02 | 497.85 | 522.80 | 496.40 | 505.55 | 505.55 | 1,008,971 |
| 2025-04-01 | 525.50 | 533.00 | 494.65 | 518.35 | 518.35 | 1,414,777 |
| 2025-03-31 | 508.65 | 524.90 | 485.20 | 515.30 | 515.30 | 1,585,880 |
| 2025-03-28 | 526.00 | 535.00 | 503.00 | 507.50 | 507.50 | 1,567,772 |
| 2025-03-27 | 545.00 | 552.25 | 523.10 | 543.00 | 543.00 | 1,448,328 |
| 2025-03-26 | 564.95 | 569.45 | 546.90 | 550.65 | 550.65 | 551,580 |
| 2025-03-25 | 547.15 | 567.00 | 542.20 | 552.75 | 552.75 | 919,334 |
| 2025-03-24 | 552.05 | 561.10 | 543.75 | 551.10 | 551.10 | 1,031,642 |
| 2025-03-21 | 554.00 | 556.75 | 545.30 | 550.40 | 550.40 | 1,168,962 |
| 2025-03-20 | 523.30 | 554.00 | 522.15 | 553.40 | 553.40 | 3,181,506 |
| 2025-03-19 | 519.00 | 524.65 | 512.50 | 522.50 | 522.50 | 391,996 |
| 2025-03-18 | 527.35 | 530.55 | 515.70 | 525.00 | 525.00 | 851,923 |
| 2025-03-17 | 522.70 | 533.65 | 520.20 | 528.20 | 528.20 | 734,056 |
| 2025-03-14 | 506.70 | 527.35 | 502.05 | 523.60 | 523.60 | 1,367,961 |
| 2025-03-13 | 494.00 | 513.00 | 483.10 | 496.90 | 496.90 | 1,575,883 |
| 2025-03-12 | 505.80 | 507.20 | 487.20 | 494.95 | 494.95 | 738,435 |
| 2025-03-11 | 507.00 | 511.85 | 501.05 | 506.80 | 506.80 | 805,746 |
| 2025-03-10 | 492.20 | 515.00 | 492.00 | 506.70 | 506.70 | 1,735,545 |
| 2025-03-07 | 481.00 | 497.60 | 481.00 | 482.10 | 482.10 | 736,165 |
| 2025-03-06 | 482.30 | 494.00 | 477.50 | 481.15 | 481.15 | 430,657 |
| 2025-03-05 | 499.00 | 502.35 | 480.00 | 494.00 | 494.00 | 750,430 |
| 2025-03-04 | 479.50 | 504.90 | 479.50 | 494.00 | 494.00 | 785,499 |
| 2025-03-03 | 483.10 | 485.80 | 453.80 | 465.00 | 465.00 | 1,070,072 |
| 2025-02-28 | 465.00 | 485.95 | 463.65 | 470.00 | 470.00 | 1,044,747 |
| 2025-02-27 | 487.50 | 490.65 | 464.50 | 474.70 | 474.70 | 887,837 |
| 2025-02-26 | 502.60 | 512.30 | 472.95 | 500.00 | 500.00 | 2,214,136 |
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.