Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 12 |
| 2023-09-26 | 13,900.00 | 13,900.00 | 13,350.00 | 13,600.00 | 13,600.00 | 28 |
| 2023-09-25 | 13,750.00 | 14,250.00 | 13,650.00 | 13,900.00 | 13,900.00 | 31 |
| 2023-09-22 | 13,650.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 22 |
| 2023-09-21 | 13,400.00 | 14,000.00 | 13,250.00 | 13,500.00 | 13,500.00 | 63 |
| 2023-09-20 | 13,650.00 | 13,850.00 | 13,100.00 | 13,450.00 | 13,450.00 | 142 |
| 2023-09-19 | 14,250.00 | 14,400.00 | 13,600.00 | 13,700.00 | 13,700.00 | 66 |
| 2023-09-18 | 14,350.00 | 14,450.00 | 14,100.00 | 14,150.00 | 14,150.00 | 98 |
| 2023-09-15 | 14,100.00 | 14,550.00 | 13,900.00 | 14,400.00 | 14,400.00 | 103 |
| 2023-09-14 | 15,350.00 | 15,350.00 | 13,500.00 | 14,000.00 | 14,000.00 | 222 |
| 2023-09-13 | 14,500.00 | 15,100.00 | 14,400.00 | 14,900.00 | 14,900.00 | 186 |
| 2023-09-12 | 14,300.00 | 14,700.00 | 14,300.00 | 14,450.00 | 14,450.00 | 80 |
| 2023-09-11 | 14,300.00 | 14,550.00 | 14,250.00 | 14,400.00 | 14,400.00 | 32 |
| 2023-09-08 | 14,700.00 | 14,900.00 | 13,950.00 | 14,350.00 | 14,350.00 | 218 |
| 2023-09-07 | 15,400.00 | 15,800.00 | 14,300.00 | 14,450.00 | 14,450.00 | 181 |
| 2023-09-06 | 15,800.00 | 15,850.00 | 15,400.00 | 15,550.00 | 15,550.00 | 138 |
| 2023-09-05 | 15,250.00 | 15,800.00 | 15,200.00 | 15,500.00 | 15,500.00 | 157 |
| 2023-09-04 | 14,900.00 | 15,600.00 | 14,800.00 | 15,350.00 | 15,350.00 | 134 |
| 2023-09-01 | 15,000.00 | 15,250.00 | 14,700.00 | 14,900.00 | 14,900.00 | 114 |
| 2023-08-31 | 14,800.00 | 15,500.00 | 14,550.00 | 14,850.00 | 14,850.00 | 308 |
| 2023-08-30 | 14,550.00 | 14,900.00 | 14,400.00 | 14,750.00 | 14,750.00 | 71 |
| 2023-08-29 | 14,550.00 | 15,250.00 | 14,400.00 | 14,550.00 | 14,550.00 | 209 |
| 2023-08-28 | 14,700.00 | 14,700.00 | 14,350.00 | 14,400.00 | 14,400.00 | 54 |
| 2023-08-25 | 14,450.00 | 14,750.00 | 13,950.00 | 14,450.00 | 14,450.00 | 280 |
| 2023-08-24 | 14,350.00 | 14,700.00 | 14,250.00 | 14,500.00 | 14,500.00 | 46 |
| 2023-08-23 | 14,550.00 | 14,650.00 | 14,200.00 | 14,650.00 | 14,650.00 | 62 |
| 2023-08-22 | 14,600.00 | 14,850.00 | 14,100.00 | 14,400.00 | 14,400.00 | 145 |
| 2023-08-21 | 14,800.00 | 14,800.00 | 14,400.00 | 14,550.00 | 14,550.00 | 90 |
| 2023-08-18 | 14,300.00 | 15,500.00 | 14,200.00 | 14,650.00 | 14,650.00 | 300 |
| 2023-08-17 | 13,950.00 | 14,200.00 | 13,750.00 | 14,100.00 | 14,100.00 | 125 |
| 2023-08-16 | 14,150.00 | 14,600.00 | 13,750.00 | 13,950.00 | 13,950.00 | 134 |
| 2023-08-15 | 14,550.00 | 14,550.00 | 13,700.00 | 14,350.00 | 14,350.00 | 162 |
| 2023-08-14 | 14,700.00 | 14,750.00 | 13,850.00 | 14,600.00 | 14,600.00 | 305 |
| 2023-08-11 | 13,800.00 | 15,800.00 | 13,800.00 | 14,600.00 | 14,600.00 | 635 |
| 2023-08-10 | 13,250.00 | 14,000.00 | 13,100.00 | 13,750.00 | 13,750.00 | 340 |
| 2023-08-09 | 13,250.00 | 13,350.00 | 12,850.00 | 13,200.00 | 13,200.00 | 135 |
| 2023-08-08 | 13,350.00 | 13,350.00 | 12,200.00 | 13,200.00 | 13,200.00 | 203 |
| 2023-08-07 | 13,100.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 119 |
| 2023-08-04 | 13,050.00 | 13,450.00 | 12,950.00 | 13,100.00 | 13,100.00 | 143 |
| 2023-08-03 | 13,300.00 | 13,350.00 | 12,850.00 | 13,100.00 | 13,100.00 | 128 |
| 2023-08-02 | 12,800.00 | 13,750.00 | 12,650.00 | 13,100.00 | 13,100.00 | 677 |
| 2023-08-01 | 12,800.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | 74 |
| 2023-07-31 | 13,000.00 | 13,000.00 | 12,650.00 | 12,950.00 | 12,950.00 | 118 |
| 2023-07-28 | 12,800.00 | 13,000.00 | 12,550.00 | 13,000.00 | 13,000.00 | 43 |
| 2023-07-27 | 12,750.00 | 13,000.00 | 12,600.00 | 12,850.00 | 12,850.00 | 111 |
| 2023-07-26 | 12,550.00 | 12,700.00 | 12,550.00 | 12,550.00 | 12,550.00 | 15 |
| 2023-07-25 | 12,750.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 36 |
| 2023-07-24 | 12,350.00 | 12,900.00 | 12,250.00 | 12,700.00 | 12,700.00 | 76 |
| 2023-07-21 | 12,550.00 | 12,800.00 | 12,250.00 | 12,400.00 | 12,400.00 | 75 |
| 2023-07-20 | 12,300.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | 35 |
| 2023-07-19 | 11,950.00 | 12,500.00 | 11,850.00 | 12,300.00 | 12,300.00 | 292 |
| 2023-07-18 | 11,750.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 61 |
| 2023-07-17 | 11,700.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 41 |
| 2023-07-14 | 11,600.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 65 |
| 2023-07-13 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 15 |
| 2023-07-12 | 11,750.00 | 12,150.00 | 11,400.00 | 11,700.00 | 11,700.00 | 153 |
| 2023-07-11 | 11,850.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | 19 |
| 2023-07-10 | 11,600.00 | 12,200.00 | 11,350.00 | 11,800.00 | 11,800.00 | 250 |
| 2023-07-07 | 11,550.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | 21 |
| 2023-07-06 | 11,750.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | 12 |
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.