Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9,750.00 | 9,750.00 | 9,350.00 | 9,350.00 | 9,350.00 | 4 |
| 2024-09-04 | 9,100.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 12 |
| 2024-09-03 | 9,500.00 | 9,700.00 | 9,000.00 | 9,400.00 | 9,400.00 | 12 |
| 2024-09-02 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 3 |
| 2024-08-30 | 9,150.00 | 9,500.00 | 9,150.00 | 9,500.00 | 9,500.00 | 2 |
| 2024-08-29 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | 2 |
| 2024-08-28 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | 4 |
| 2024-08-27 | 9,900.00 | 9,900.00 | 9,650.00 | 9,650.00 | 9,650.00 | 5 |
| 2024-08-26 | 9,900.00 | 9,900.00 | 9,500.00 | 9,850.00 | 9,850.00 | 5 |
| 2024-08-23 | 9,950.00 | 9,950.00 | 9,350.00 | 9,850.00 | 9,850.00 | 14 |
| 2024-08-22 | 10,150.00 | 10,150.00 | 9,950.00 | 10,000.00 | 10,000.00 | 4 |
| 2024-08-21 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2024-08-20 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 9 |
| 2024-08-19 | 10,300.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2 |
| 2024-08-16 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2024-08-15 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2024-08-14 | 10,350.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | 2 |
| 2024-08-13 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2024-08-12 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 10 |
| 2024-08-09 | 10,400.00 | 10,850.00 | 10,250.00 | 10,450.00 | 10,450.00 | 23 |
| 2024-08-08 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 7 |
| 2024-08-07 | 10,400.00 | 10,450.00 | 10,050.00 | 10,250.00 | 10,250.00 | 43 |
| 2024-08-06 | 9,950.00 | 10,150.00 | 9,950.00 | 10,150.00 | 10,150.00 | 5 |
| 2024-08-05 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 25 |
| 2024-08-02 | 10,450.00 | 10,550.00 | 10,250.00 | 10,400.00 | 10,400.00 | 20 |
| 2024-08-01 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2024-07-31 | 10,400.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,350.00 | 26 |
| 2024-07-30 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 6 |
| 2024-07-29 | 10,450.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | 6 |
| 2024-07-26 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10 |
| 2024-07-25 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 7 |
| 2024-07-24 | 10,550.00 | 11,350.00 | 10,500.00 | 10,600.00 | 10,600.00 | 88 |
| 2024-07-23 | 10,750.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,850.00 | 7 |
| 2024-07-22 | 10,800.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,650.00 | 34 |
| 2024-07-19 | 10,550.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 3 |
| 2024-07-18 | 10,400.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 4 |
| 2024-07-17 | 10,400.00 | 10,650.00 | 10,150.00 | 10,500.00 | 10,500.00 | 34 |
| 2024-07-16 | 10,750.00 | 10,750.00 | 9,750.00 | 10,350.00 | 10,350.00 | 28 |
| 2024-07-15 | 10,600.00 | 11,500.00 | 10,500.00 | 10,650.00 | 10,650.00 | 26 |
| 2024-07-12 | 10,600.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | 3 |
| 2024-07-11 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 6 |
| 2024-07-10 | 10,350.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | 3 |
| 2024-07-09 | 10,600.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | 12 |
| 2024-07-08 | 10,850.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,700.00 | 7 |
| 2024-07-05 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 7 |
| 2024-07-04 | 11,150.00 | 11,200.00 | 11,100.00 | 11,150.00 | 11,150.00 | 4 |
| 2024-07-03 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 2 |
| 2024-07-02 | 11,100.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | 6 |
| 2024-07-01 | 10,950.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 7 |
| 2024-06-28 | 11,150.00 | 11,150.00 | 11,100.00 | 11,100.00 | 11,100.00 | 5 |
| 2024-06-27 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 2 |
| 2024-06-26 | 10,800.00 | 11,100.00 | 10,800.00 | 11,050.00 | 11,050.00 | 6 |
| 2024-06-25 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2 |
| 2024-06-24 | 10,850.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | 4 |
| 2024-06-21 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10 |
| 2024-06-20 | 10,600.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,900.00 | 15 |
| 2024-06-19 | 11,450.00 | 11,500.00 | 10,500.00 | 10,650.00 | 10,650.00 | 40 |
| 2024-06-18 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 2 |
| 2024-06-17 | 11,750.00 | 11,850.00 | 11,750.00 | 11,750.00 | 11,750.00 | 6 |
| 2024-06-14 | 11,750.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | 10 |
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.