En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 495.00 | 530.95 | 495.00 | 499.05 | 499.05 | 3,811,740 |
| 2025-02-24 | 446.00 | 495.00 | 441.40 | 450.00 | 450.00 | 1,901,636 |
| 2025-02-21 | 439.65 | 448.65 | 436.40 | 440.45 | 440.45 | 816,798 |
| 2025-02-20 | 431.50 | 444.40 | 428.90 | 440.25 | 440.25 | 577,472 |
| 2025-02-19 | 428.60 | 437.65 | 421.00 | 427.50 | 427.50 | 510,014 |
| 2025-02-18 | 437.20 | 441.60 | 422.60 | 428.05 | 428.05 | 755,652 |
| 2025-02-17 | 431.40 | 438.95 | 422.45 | 438.00 | 438.00 | 620,433 |
| 2025-02-14 | 439.00 | 443.05 | 409.00 | 413.30 | 413.30 | 1,707,842 |
| 2025-02-13 | 431.55 | 458.55 | 424.25 | 429.85 | 429.85 | 1,751,897 |
| 2025-02-12 | 430.00 | 440.55 | 413.00 | 416.90 | 416.90 | 4,296,434 |
| 2025-02-11 | 409.25 | 432.35 | 409.25 | 422.90 | 422.90 | 11,106,088 |
| 2025-02-10 | 378.95 | 429.90 | 378.70 | 412.30 | 412.30 | 7,091,607 |
| 2025-02-07 | 377.00 | 379.85 | 375.55 | 378.00 | 378.00 | 93,070 |
| 2025-02-06 | 379.75 | 382.00 | 373.85 | 378.90 | 378.90 | 150,768 |
| 2025-02-05 | 367.35 | 380.95 | 362.40 | 372.85 | 372.85 | 333,775 |
| 2025-02-04 | 372.60 | 376.55 | 367.00 | 369.20 | 369.20 | 204,414 |
| 2025-02-03 | 369.90 | 375.50 | 366.10 | 372.70 | 372.70 | 381,306 |
| 2025-01-31 | 377.80 | 378.40 | 368.25 | 370.50 | 370.50 | 364,317 |
| 2025-01-30 | 382.20 | 382.20 | 375.00 | 378.00 | 378.00 | 193,006 |
| 2025-01-29 | 381.00 | 384.65 | 378.05 | 382.20 | 382.20 | 208,474 |
| 2025-01-28 | 374.05 | 382.00 | 370.00 | 381.00 | 381.00 | 312,377 |
| 2025-01-27 | 380.70 | 385.45 | 372.00 | 375.95 | 375.95 | 369,417 |
| 2025-01-24 | 374.60 | 383.25 | 373.75 | 377.10 | 377.10 | 240,436 |
| 2025-01-23 | 373.10 | 377.75 | 368.75 | 369.95 | 369.95 | 183,651 |
| 2025-01-22 | 374.25 | 381.10 | 369.65 | 380.10 | 380.10 | 397,557 |
| 2025-01-21 | 372.90 | 374.55 | 367.50 | 374.35 | 374.35 | 225,268 |
| 2025-01-20 | 387.00 | 394.10 | 370.10 | 371.25 | 371.25 | 525,954 |
| 2025-01-17 | 369.25 | 384.50 | 368.35 | 383.90 | 383.90 | 430,670 |
| 2025-01-16 | 368.00 | 372.95 | 365.80 | 368.00 | 368.00 | 241,446 |
| 2025-01-15 | 360.80 | 367.80 | 352.55 | 355.70 | 355.70 | 460,687 |
| 2025-01-14 | 367.85 | 375.40 | 360.70 | 370.00 | 370.00 | 413,375 |
| 2025-01-13 | 365.05 | 375.00 | 365.05 | 373.85 | 373.85 | 545,269 |
| 2025-01-10 | 351.70 | 365.35 | 347.30 | 362.50 | 362.50 | 326,018 |
| 2025-01-09 | 356.15 | 361.00 | 348.50 | 351.20 | 351.20 | 320,016 |
| 2025-01-08 | 347.30 | 359.00 | 347.30 | 357.85 | 357.85 | 209,226 |
| 2025-01-06 | 346.00 | 349.70 | 343.00 | 347.85 | 347.85 | 110,047 |
| 2025-01-03 | 352.05 | 353.20 | 339.25 | 351.00 | 351.00 | 307,162 |
| 2024-12-30 | 338.85 | 348.95 | 337.90 | 347.50 | 347.50 | 348,509 |
| 2024-12-28 | 326.00 | 334.95 | 326.00 | 330.90 | 330.90 | 289,953 |
| 2024-12-27 | 325.20 | 329.40 | 322.85 | 323.90 | 323.90 | 224,393 |
| 2024-12-26 | 324.20 | 328.50 | 321.45 | 324.75 | 324.75 | 277,823 |
| 2024-12-25 | 309.90 | 324.25 | 306.00 | 321.35 | 321.35 | 680,582 |
| 2024-12-24 | 315.75 | 315.75 | 310.10 | 311.70 | 311.70 | 143,441 |
| 2024-12-23 | 310.80 | 319.00 | 310.80 | 314.85 | 314.85 | 354,471 |
| 2024-12-20 | 292.15 | 312.75 | 291.00 | 309.00 | 309.00 | 784,766 |
| 2024-12-19 | 290.00 | 302.15 | 288.10 | 290.00 | 290.00 | 596,226 |
| 2024-12-18 | 284.90 | 290.60 | 281.40 | 286.50 | 286.50 | 292,584 |
| 2024-12-17 | 295.00 | 295.00 | 278.75 | 281.10 | 281.10 | 295,202 |
| 2024-12-16 | 286.15 | 287.40 | 276.60 | 280.80 | 280.80 | 373,855 |
| 2024-12-13 | 285.85 | 288.25 | 283.30 | 286.50 | 286.50 | 129,221 |
| 2024-12-12 | 295.55 | 295.55 | 284.20 | 284.20 | 284.20 | 219,142 |
| 2024-12-11 | 291.45 | 298.75 | 288.00 | 289.95 | 289.95 | 179,671 |
| 2024-12-10 | 302.30 | 303.80 | 289.70 | 291.00 | 291.00 | 272,536 |
| 2024-12-09 | 300.00 | 305.95 | 298.15 | 305.00 | 305.00 | 184,524 |
| 2024-12-06 | 299.90 | 303.00 | 294.65 | 300.80 | 300.80 | 187,314 |
| 2024-12-05 | 286.40 | 300.00 | 283.00 | 292.35 | 292.35 | 326,898 |
| 2024-12-04 | 297.70 | 300.25 | 285.70 | 289.50 | 289.50 | 252,868 |
| 2024-12-03 | 302.75 | 303.50 | 292.25 | 297.50 | 297.50 | 285,409 |
| 2024-12-02 | 293.75 | 305.00 | 291.60 | 304.80 | 304.80 | 357,460 |
| 2024-11-29 | 293.85 | 297.00 | 289.50 | 293.10 | 293.10 | 237,695 |
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.