En Plus Group International Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 291.00 | 294.90 | 287.05 | 293.75 | 293.75 | 280,975 |
| 2024-11-27 | 285.65 | 292.70 | 275.50 | 287.85 | 287.85 | 606,542 |
| 2024-11-26 | 298.05 | 304.65 | 282.00 | 284.75 | 284.75 | 400,952 |
| 2024-11-25 | 311.30 | 313.85 | 296.30 | 300.30 | 300.30 | 385,021 |
| 2024-11-22 | 315.05 | 316.00 | 309.30 | 311.75 | 311.75 | 208,066 |
| 2024-11-21 | 314.80 | 315.50 | 308.00 | 310.70 | 310.70 | 249,507 |
| 2024-11-20 | 319.60 | 323.80 | 309.15 | 311.75 | 311.75 | 266,082 |
| 2024-11-19 | 331.05 | 331.55 | 317.00 | 317.00 | 317.00 | 337,396 |
| 2024-11-18 | 325.10 | 332.45 | 316.90 | 332.00 | 332.00 | 334,170 |
| 2024-11-15 | 321.00 | 333.95 | 319.50 | 332.30 | 332.30 | 488,964 |
| 2024-11-14 | 323.10 | 326.90 | 319.15 | 321.15 | 321.15 | 118,410 |
| 2024-11-13 | 330.00 | 334.20 | 319.95 | 332.55 | 332.55 | 191,972 |
| 2024-11-12 | 334.00 | 334.55 | 329.50 | 332.45 | 332.45 | 173,102 |
| 2024-11-11 | 332.95 | 335.75 | 328.30 | 334.10 | 334.10 | 350,989 |
| 2024-11-08 | 330.00 | 331.90 | 322.50 | 327.85 | 327.85 | 370,102 |
| 2024-11-07 | 320.45 | 329.25 | 316.85 | 323.90 | 323.90 | 265,779 |
| 2024-11-06 | 323.60 | 326.85 | 319.00 | 320.00 | 320.00 | 347,486 |
| 2024-11-05 | 317.80 | 317.80 | 312.25 | 315.05 | 315.05 | 209,874 |
| 2024-11-02 | 316.35 | 319.75 | 312.30 | 312.75 | 312.75 | 170,415 |
| 2024-11-01 | 309.60 | 316.85 | 307.75 | 313.20 | 313.20 | 209,505 |
| 2024-10-31 | 314.70 | 317.75 | 307.10 | 312.15 | 312.15 | 315,234 |
| 2024-10-30 | 314.70 | 319.80 | 312.65 | 318.50 | 318.50 | 253,871 |
| 2024-10-29 | 314.25 | 317.25 | 308.40 | 313.60 | 313.60 | 320,175 |
| 2024-10-28 | 328.30 | 328.30 | 308.95 | 313.00 | 313.00 | 365,161 |
| 2024-10-25 | 331.05 | 334.20 | 322.10 | 325.45 | 325.45 | 290,887 |
| 2024-10-24 | 330.80 | 333.15 | 327.85 | 332.30 | 332.30 | 184,736 |
| 2024-10-23 | 326.50 | 336.95 | 325.75 | 332.25 | 332.25 | 437,018 |
| 2024-10-22 | 331.35 | 333.15 | 326.05 | 328.35 | 328.35 | 123,739 |
| 2024-10-21 | 336.85 | 339.35 | 330.10 | 333.70 | 333.70 | 123,292 |
| 2024-10-18 | 335.85 | 339.25 | 333.85 | 334.60 | 334.60 | 106,355 |
| 2024-10-17 | 339.00 | 341.25 | 332.60 | 336.95 | 336.95 | 170,813 |
| 2024-10-16 | 346.85 | 349.35 | 334.20 | 335.45 | 335.45 | 219,355 |
| 2024-10-15 | 341.70 | 347.15 | 340.00 | 345.60 | 345.60 | 168,675 |
| 2024-10-14 | 335.00 | 342.85 | 329.40 | 340.30 | 340.30 | 225,921 |
| 2024-10-11 | 329.70 | 339.15 | 328.25 | 333.00 | 333.00 | 116,369 |
| 2024-10-10 | 328.20 | 331.55 | 327.10 | 330.90 | 330.90 | 75,347 |
| 2024-10-09 | 333.85 | 334.85 | 324.20 | 325.95 | 325.95 | 111,804 |
| 2024-10-08 | 328.00 | 335.00 | 326.75 | 333.30 | 333.30 | 222,819 |
| 2024-10-07 | 330.95 | 331.10 | 326.10 | 328.35 | 328.35 | 185,345 |
| 2024-10-04 | 333.50 | 334.95 | 326.25 | 328.85 | 328.85 | 206,237 |
| 2024-10-03 | 322.40 | 333.75 | 320.30 | 327.35 | 327.35 | 298,825 |
| 2024-10-02 | 330.80 | 335.35 | 320.00 | 321.85 | 321.85 | 240,216 |
| 2024-10-01 | 337.75 | 338.80 | 329.15 | 333.25 | 333.25 | 266,886 |
| 2024-09-30 | 349.05 | 353.00 | 336.90 | 342.50 | 342.50 | 363,014 |
| 2024-09-27 | 346.50 | 351.20 | 345.05 | 349.55 | 349.55 | 292,028 |
| 2024-09-26 | 343.00 | 347.85 | 336.05 | 343.00 | 343.00 | 334,791 |
| 2024-09-25 | 348.00 | 354.00 | 339.20 | 344.00 | 344.00 | 629,437 |
| 2024-09-24 | 335.95 | 349.85 | 331.15 | 346.00 | 346.00 | 960,608 |
| 2024-09-23 | 331.25 | 336.60 | 331.25 | 334.00 | 334.00 | 264,986 |
| 2024-09-20 | 329.40 | 334.00 | 328.25 | 329.45 | 329.45 | 306,828 |
| 2024-09-19 | 318.90 | 329.60 | 317.60 | 326.90 | 326.90 | 578,910 |
| 2024-09-18 | 324.30 | 324.35 | 317.55 | 319.50 | 319.50 | 159,864 |
| 2024-09-17 | 322.90 | 324.00 | 316.30 | 321.50 | 321.50 | 290,092 |
| 2024-09-16 | 311.00 | 325.40 | 310.60 | 321.70 | 321.70 | 441,449 |
| 2024-09-13 | 307.55 | 312.45 | 296.70 | 310.50 | 310.50 | 475,751 |
| 2024-09-12 | 310.15 | 313.95 | 305.65 | 306.40 | 306.40 | 221,381 |
| 2024-09-11 | 318.45 | 320.40 | 310.10 | 313.25 | 313.25 | 204,532 |
| 2024-09-10 | 324.20 | 326.65 | 316.50 | 317.90 | 317.90 | 238,910 |
| 2024-09-09 | 317.70 | 324.10 | 317.70 | 322.40 | 322.40 | 323,644 |
| 2024-09-06 | 311.30 | 321.00 | 311.00 | 317.40 | 317.40 | 334,716 |
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.