Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 11,850.00 | 11,850.00 | 11,200.00 | 11,600.00 | 11,600.00 | 47 |
| 2023-12-19 | 11,650.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 18 |
| 2023-12-18 | 11,450.00 | 11,700.00 | 11,450.00 | 11,650.00 | 11,650.00 | 16 |
| 2023-12-15 | 11,250.00 | 11,550.00 | 11,150.00 | 11,500.00 | 11,500.00 | 21 |
| 2023-12-14 | 11,100.00 | 11,750.00 | 11,050.00 | 11,350.00 | 11,350.00 | 63 |
| 2023-12-13 | 11,200.00 | 11,200.00 | 10,450.00 | 11,000.00 | 11,000.00 | 63 |
| 2023-12-12 | 11,050.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | 8 |
| 2023-12-11 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | 2 |
| 2023-12-08 | 11,300.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | 4 |
| 2023-12-07 | 11,400.00 | 11,400.00 | 10,950.00 | 11,250.00 | 11,250.00 | 47 |
| 2023-12-06 | 11,600.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 32 |
| 2023-12-05 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 33 |
| 2023-12-04 | 11,850.00 | 11,900.00 | 11,550.00 | 11,600.00 | 11,600.00 | 21 |
| 2023-12-01 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 14 |
| 2023-11-30 | 12,350.00 | 12,350.00 | 11,900.00 | 11,950.00 | 11,950.00 | 59 |
| 2023-11-29 | 12,400.00 | 12,400.00 | 12,350.00 | 12,350.00 | 12,350.00 | 7 |
| 2023-11-28 | 12,400.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 13 |
| 2023-11-27 | 12,600.00 | 12,600.00 | 12,150.00 | 12,400.00 | 12,400.00 | 37 |
| 2023-11-24 | 12,900.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | 14 |
| 2023-11-23 | 13,000.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,900.00 | 20 |
| 2023-11-22 | 13,000.00 | 13,350.00 | 12,800.00 | 13,000.00 | 13,000.00 | 79 |
| 2023-11-21 | 12,700.00 | 13,100.00 | 12,650.00 | 12,950.00 | 12,950.00 | 78 |
| 2023-11-20 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 18 |
| 2023-11-17 | 12,850.00 | 13,000.00 | 12,550.00 | 12,850.00 | 12,850.00 | 74 |
| 2023-11-16 | 12,950.00 | 13,250.00 | 12,600.00 | 12,650.00 | 12,650.00 | 33 |
| 2023-11-15 | 12,450.00 | 12,800.00 | 12,100.00 | 12,650.00 | 12,650.00 | 51 |
| 2023-11-14 | 12,950.00 | 13,000.00 | 12,100.00 | 12,300.00 | 12,300.00 | 154 |
| 2023-11-13 | 13,350.00 | 13,350.00 | 12,850.00 | 13,050.00 | 13,050.00 | 75 |
| 2023-11-10 | 14,500.00 | 14,500.00 | 12,800.00 | 13,350.00 | 13,350.00 | 312 |
| 2023-11-09 | 14,200.00 | 14,550.00 | 14,000.00 | 14,300.00 | 14,300.00 | 50 |
| 2023-11-08 | 14,100.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 26 |
| 2023-11-07 | 14,150.00 | 14,300.00 | 14,050.00 | 14,050.00 | 14,050.00 | 9 |
| 2023-11-06 | 14,300.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 7 |
| 2023-11-03 | 14,050.00 | 14,350.00 | 13,850.00 | 14,050.00 | 14,050.00 | 72 |
| 2023-11-02 | 14,000.00 | 14,450.00 | 13,800.00 | 13,900.00 | 13,900.00 | 57 |
| 2023-11-01 | 13,850.00 | 14,150.00 | 13,850.00 | 14,100.00 | 14,100.00 | 15 |
| 2023-10-31 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | 12 |
| 2023-10-30 | 14,100.00 | 14,300.00 | 13,950.00 | 14,000.00 | 14,000.00 | 15 |
| 2023-10-27 | 14,150.00 | 14,450.00 | 14,000.00 | 14,050.00 | 14,050.00 | 36 |
| 2023-10-26 | 14,600.00 | 14,650.00 | 14,050.00 | 14,050.00 | 14,050.00 | 44 |
| 2023-10-25 | 14,200.00 | 14,650.00 | 14,200.00 | 14,450.00 | 14,450.00 | 20 |
| 2023-10-24 | 14,200.00 | 14,400.00 | 13,950.00 | 14,350.00 | 14,350.00 | 29 |
| 2023-10-23 | 14,200.00 | 14,350.00 | 14,050.00 | 14,100.00 | 14,100.00 | 25 |
| 2023-10-20 | 14,200.00 | 14,450.00 | 13,850.00 | 14,250.00 | 14,250.00 | 36 |
| 2023-10-19 | 14,350.00 | 14,450.00 | 14,000.00 | 14,350.00 | 14,350.00 | 20 |
| 2023-10-18 | 14,350.00 | 14,450.00 | 14,250.00 | 14,250.00 | 14,250.00 | 8 |
| 2023-10-17 | 14,350.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | 14 |
| 2023-10-16 | 14,250.00 | 14,700.00 | 13,800.00 | 14,100.00 | 14,100.00 | 110 |
| 2023-10-13 | 13,850.00 | 14,250.00 | 13,850.00 | 14,250.00 | 14,250.00 | 35 |
| 2023-10-12 | 13,800.00 | 13,850.00 | 13,800.00 | 13,850.00 | 13,850.00 | 10 |
| 2023-10-11 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | 12 |
| 2023-10-10 | 13,850.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 20 |
| 2023-10-09 | 13,750.00 | 13,950.00 | 13,650.00 | 13,900.00 | 13,900.00 | 32 |
| 2023-10-06 | 13,700.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 7 |
| 2023-10-05 | 13,700.00 | 13,700.00 | 13,600.00 | 13,650.00 | 13,650.00 | 7 |
| 2023-10-04 | 13,650.00 | 13,850.00 | 13,650.00 | 13,850.00 | 13,850.00 | 5 |
| 2023-10-03 | 13,800.00 | 13,800.00 | 13,600.00 | 13,650.00 | 13,650.00 | 10 |
| 2023-10-02 | 14,000.00 | 14,400.00 | 13,650.00 | 13,850.00 | 13,850.00 | 35 |
| 2023-09-29 | 13,950.00 | 13,950.00 | 13,850.00 | 13,850.00 | 13,850.00 | 17 |
| 2023-09-28 | 13,900.00 | 13,950.00 | 13,750.00 | 13,750.00 | 13,750.00 | 8 |
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.