Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 12,700.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 9 |
| 2024-03-18 | 12,900.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 10 |
| 2024-03-15 | 12,950.00 | 13,000.00 | 12,150.00 | 12,900.00 | 12,900.00 | 81 |
| 2024-03-14 | 13,050.00 | 13,050.00 | 12,850.00 | 12,900.00 | 12,900.00 | 19 |
| 2024-03-13 | 13,200.00 | 13,350.00 | 12,950.00 | 13,000.00 | 13,000.00 | 71 |
| 2024-03-12 | 13,250.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 29 |
| 2024-03-11 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | 6 |
| 2024-03-07 | 13,050.00 | 13,350.00 | 12,700.00 | 13,300.00 | 13,300.00 | 143 |
| 2024-03-06 | 13,600.00 | 13,600.00 | 13,100.00 | 13,200.00 | 13,200.00 | 56 |
| 2024-03-05 | 13,000.00 | 14,250.00 | 13,000.00 | 13,300.00 | 13,300.00 | 770 |
| 2024-03-04 | 12,650.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 3 |
| 2024-03-01 | 12,700.00 | 12,700.00 | 12,650.00 | 12,700.00 | 12,700.00 | 3 |
| 2024-02-29 | 12,800.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | 54 |
| 2024-02-28 | 12,850.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 25 |
| 2024-02-27 | 12,850.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | 5 |
| 2024-02-26 | 12,350.00 | 12,800.00 | 12,350.00 | 12,800.00 | 12,800.00 | 18 |
| 2024-02-22 | 12,400.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | 33 |
| 2024-02-21 | 12,750.00 | 12,750.00 | 12,350.00 | 12,400.00 | 12,400.00 | 59 |
| 2024-02-20 | 12,850.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,800.00 | 21 |
| 2024-02-19 | 12,800.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,850.00 | 25 |
| 2024-02-16 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 26 |
| 2024-02-15 | 13,050.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 64 |
| 2024-02-14 | 13,150.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | 25 |
| 2024-02-13 | 13,050.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | 21 |
| 2024-02-12 | 12,900.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 36 |
| 2024-02-09 | 13,150.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 36 |
| 2024-02-08 | 13,200.00 | 13,250.00 | 13,050.00 | 13,200.00 | 13,200.00 | 37 |
| 2024-02-07 | 13,250.00 | 13,300.00 | 13,100.00 | 13,250.00 | 13,250.00 | 44 |
| 2024-02-06 | 13,400.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 37 |
| 2024-02-05 | 13,300.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 36 |
| 2024-02-02 | 13,250.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | 13 |
| 2024-02-01 | 13,150.00 | 13,250.00 | 13,150.00 | 13,200.00 | 13,200.00 | 16 |
| 2024-01-31 | 13,200.00 | 13,300.00 | 13,200.00 | 13,250.00 | 13,250.00 | 13 |
| 2024-01-30 | 13,350.00 | 13,350.00 | 12,900.00 | 13,150.00 | 13,150.00 | 50 |
| 2024-01-29 | 13,600.00 | 13,950.00 | 13,200.00 | 13,300.00 | 13,300.00 | 43 |
| 2024-01-26 | 13,350.00 | 14,000.00 | 13,250.00 | 13,400.00 | 13,400.00 | 111 |
| 2024-01-25 | 13,300.00 | 13,700.00 | 13,000.00 | 13,350.00 | 13,350.00 | 123 |
| 2024-01-24 | 13,700.00 | 14,000.00 | 13,250.00 | 13,250.00 | 13,250.00 | 46 |
| 2024-01-23 | 12,800.00 | 13,700.00 | 12,800.00 | 13,450.00 | 13,450.00 | 241 |
| 2024-01-22 | 12,650.00 | 12,750.00 | 12,300.00 | 12,700.00 | 12,700.00 | 64 |
| 2024-01-19 | 12,550.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,550.00 | 11 |
| 2024-01-18 | 12,700.00 | 12,750.00 | 12,600.00 | 12,600.00 | 12,600.00 | 13 |
| 2024-01-17 | 12,700.00 | 13,050.00 | 12,500.00 | 12,700.00 | 12,700.00 | 72 |
| 2024-01-16 | 13,000.00 | 13,250.00 | 12,550.00 | 12,800.00 | 12,800.00 | 93 |
| 2024-01-15 | 12,700.00 | 13,100.00 | 12,150.00 | 13,050.00 | 13,050.00 | 92 |
| 2024-01-12 | 12,100.00 | 12,750.00 | 12,050.00 | 12,600.00 | 12,600.00 | 68 |
| 2024-01-11 | 12,500.00 | 12,850.00 | 12,100.00 | 12,100.00 | 12,100.00 | 71 |
| 2024-01-10 | 12,250.00 | 12,450.00 | 12,150.00 | 12,250.00 | 12,250.00 | 24 |
| 2024-01-09 | 11,850.00 | 12,350.00 | 11,450.00 | 12,150.00 | 12,150.00 | 116 |
| 2024-01-08 | 11,550.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,900.00 | 85 |
| 2024-01-05 | 11,750.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11 |
| 2024-01-04 | 11,650.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 14 |
| 2024-01-03 | 11,400.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | 32 |
| 2023-12-29 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 30 |
| 2023-12-28 | 11,450.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | 18 |
| 2023-12-27 | 11,500.00 | 11,550.00 | 11,350.00 | 11,400.00 | 11,400.00 | 18 |
| 2023-12-26 | 11,600.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | 14 |
| 2023-12-25 | 11,850.00 | 11,850.00 | 11,050.00 | 11,550.00 | 11,550.00 | 69 |
| 2023-12-22 | 11,800.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | 20 |
| 2023-12-21 | 11,550.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,800.00 | 33 |
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.