Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 11,600.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | 3 |
| 2024-06-11 | 11,300.00 | 12,050.00 | 11,300.00 | 11,900.00 | 11,900.00 | 26 |
| 2024-06-10 | 11,500.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | 21 |
| 2024-06-07 | 11,400.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 9 |
| 2024-06-06 | 11,600.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | 32 |
| 2024-06-05 | 11,850.00 | 11,900.00 | 11,500.00 | 11,650.00 | 11,650.00 | 28 |
| 2024-06-04 | 11,350.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 19 |
| 2024-06-03 | 11,600.00 | 11,600.00 | 11,050.00 | 11,200.00 | 11,200.00 | 18 |
| 2024-05-31 | 12,150.00 | 12,150.00 | 11,150.00 | 11,500.00 | 11,500.00 | 33 |
| 2024-05-30 | 12,100.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | 8 |
| 2024-05-29 | 12,150.00 | 12,150.00 | 12,050.00 | 12,050.00 | 12,050.00 | 4 |
| 2024-05-28 | 12,200.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | 16 |
| 2024-05-27 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 14 |
| 2024-05-24 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 7 |
| 2024-05-23 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 8 |
| 2024-05-22 | 12,450.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 38 |
| 2024-05-21 | 12,450.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 7 |
| 2024-05-20 | 12,900.00 | 12,950.00 | 12,300.00 | 12,500.00 | 12,500.00 | 60 |
| 2024-05-17 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 6 |
| 2024-05-16 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 26 |
| 2024-05-15 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 25 |
| 2024-05-14 | 12,500.00 | 12,850.00 | 12,500.00 | 12,750.00 | 12,750.00 | 36 |
| 2024-05-13 | 12,550.00 | 12,650.00 | 12,150.00 | 12,500.00 | 12,500.00 | 59 |
| 2024-05-10 | 12,550.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 9 |
| 2024-05-08 | 12,500.00 | 12,550.00 | 12,450.00 | 12,550.00 | 12,550.00 | 7 |
| 2024-05-07 | 12,550.00 | 12,550.00 | 12,450.00 | 12,450.00 | 12,450.00 | 10 |
| 2024-05-06 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | 17 |
| 2024-05-03 | 12,550.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 8 |
| 2024-05-02 | 12,400.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 16 |
| 2024-04-30 | 12,700.00 | 12,700.00 | 12,550.00 | 12,600.00 | 12,600.00 | 7 |
| 2024-04-29 | 12,650.00 | 12,750.00 | 12,400.00 | 12,700.00 | 12,700.00 | 59 |
| 2024-04-27 | 12,900.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 40 |
| 2024-04-26 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | 89 |
| 2024-04-25 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | 18 |
| 2024-04-24 | 13,000.00 | 13,200.00 | 12,950.00 | 13,150.00 | 13,150.00 | 54 |
| 2024-04-23 | 13,450.00 | 13,700.00 | 12,950.00 | 13,000.00 | 13,000.00 | 190 |
| 2024-04-22 | 13,750.00 | 14,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | 237 |
| 2024-04-19 | 13,600.00 | 13,900.00 | 13,250.00 | 13,500.00 | 13,500.00 | 198 |
| 2024-04-18 | 12,900.00 | 14,900.00 | 12,900.00 | 13,650.00 | 13,650.00 | 700 |
| 2024-04-17 | 12,700.00 | 13,000.00 | 12,350.00 | 12,900.00 | 12,900.00 | 43 |
| 2024-04-16 | 12,850.00 | 12,850.00 | 12,750.00 | 12,800.00 | 12,800.00 | 25 |
| 2024-04-15 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 12,850.00 | 5 |
| 2024-04-12 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 6 |
| 2024-04-11 | 12,750.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 4 |
| 2024-04-10 | 12,800.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 8 |
| 2024-04-09 | 12,750.00 | 13,050.00 | 12,650.00 | 12,800.00 | 12,800.00 | 23 |
| 2024-04-08 | 12,800.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | 15 |
| 2024-04-05 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 13 |
| 2024-04-04 | 12,950.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | 17 |
| 2024-04-03 | 12,850.00 | 13,150.00 | 12,750.00 | 12,800.00 | 12,800.00 | 29 |
| 2024-04-02 | 12,850.00 | 12,850.00 | 12,750.00 | 12,800.00 | 12,800.00 | 12 |
| 2024-04-01 | 12,900.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 18 |
| 2024-03-29 | 12,950.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 10 |
| 2024-03-28 | 12,550.00 | 13,200.00 | 12,450.00 | 13,050.00 | 13,050.00 | 88 |
| 2024-03-27 | 12,550.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 8 |
| 2024-03-26 | 12,600.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 16 |
| 2024-03-25 | 12,600.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 7 |
| 2024-03-22 | 12,350.00 | 12,600.00 | 12,350.00 | 12,450.00 | 12,450.00 | 13 |
| 2024-03-21 | 12,750.00 | 12,750.00 | 12,600.00 | 12,600.00 | 12,600.00 | 5 |
| 2024-03-20 | 12,700.00 | 12,900.00 | 12,650.00 | 12,850.00 | 12,850.00 | 13 |
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.