Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 11,750.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 34 |
| 2023-07-04 | 11,700.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | 8 |
| 2023-07-03 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 19 |
| 2023-06-30 | 11,900.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 26 |
| 2023-06-29 | 11,850.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 22 |
| 2023-06-28 | 11,950.00 | 12,400.00 | 11,650.00 | 11,900.00 | 11,900.00 | 51 |
| 2023-06-27 | 11,550.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | 28 |
| 2023-06-26 | 11,550.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 16 |
| 2023-06-23 | 11,700.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,700.00 | 74 |
| 2023-06-22 | 11,800.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | 20 |
| 2023-06-21 | 11,650.00 | 12,450.00 | 11,550.00 | 11,700.00 | 11,700.00 | 445 |
| 2023-06-20 | 11,500.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | 31 |
| 2023-06-19 | 11,800.00 | 11,800.00 | 11,250.00 | 11,600.00 | 11,600.00 | 35 |
| 2023-06-16 | 11,850.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | 29 |
| 2023-06-15 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 31 |
| 2023-06-14 | 11,450.00 | 12,050.00 | 11,450.00 | 11,750.00 | 11,750.00 | 206 |
| 2023-06-13 | 11,300.00 | 11,800.00 | 11,300.00 | 11,450.00 | 11,450.00 | 200 |
| 2023-06-09 | 11,300.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,300.00 | 30 |
| 2023-06-08 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 40 |
| 2023-06-07 | 11,250.00 | 11,300.00 | 11,250.00 | 11,300.00 | 11,300.00 | 11 |
| 2023-06-06 | 11,350.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | 13 |
| 2023-06-05 | 11,250.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | 89 |
| 2023-06-02 | 11,400.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 20 |
| 2023-06-01 | 11,250.00 | 11,500.00 | 11,100.00 | 11,250.00 | 11,250.00 | 63 |
| 2023-05-31 | 11,150.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | 14 |
| 2023-05-30 | 11,400.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | 37 |
| 2023-05-29 | 11,300.00 | 11,550.00 | 11,250.00 | 11,400.00 | 11,400.00 | 33 |
| 2023-05-26 | 11,600.00 | 11,700.00 | 11,350.00 | 11,450.00 | 11,450.00 | 142 |
| 2023-05-25 | 12,000.00 | 13,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 847 |
| 2023-05-24 | 12,100.00 | 13,450.00 | 11,750.00 | 12,250.00 | 12,250.00 | 710 |
| 2023-05-23 | 11,500.00 | 12,150.00 | 11,450.00 | 11,700.00 | 11,700.00 | 107 |
| 2023-05-22 | 11,350.00 | 11,850.00 | 11,350.00 | 11,550.00 | 11,550.00 | 81 |
| 2023-05-19 | 11,200.00 | 11,850.00 | 11,050.00 | 11,500.00 | 11,500.00 | 398 |
| 2023-05-18 | 11,250.00 | 11,450.00 | 10,950.00 | 11,050.00 | 11,050.00 | 53 |
| 2023-05-17 | 11,100.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 32 |
| 2023-05-16 | 11,100.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,250.00 | 11 |
| 2023-05-15 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | 11 |
| 2023-05-12 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 11 |
| 2023-05-11 | 11,050.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 38 |
| 2023-05-10 | 10,900.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 21 |
| 2023-05-08 | 10,900.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 18 |
| 2023-05-05 | 10,800.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | 49 |
| 2023-05-04 | 10,950.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 31 |
| 2023-05-03 | 11,100.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 29 |
| 2023-05-02 | 11,300.00 | 11,550.00 | 11,000.00 | 11,050.00 | 11,050.00 | 63 |
| 2023-04-28 | 11,550.00 | 11,550.00 | 11,250.00 | 11,300.00 | 11,300.00 | 46 |
| 2023-04-27 | 11,750.00 | 11,800.00 | 11,450.00 | 11,550.00 | 11,550.00 | 34 |
| 2023-04-26 | 11,600.00 | 12,000.00 | 11,450.00 | 11,650.00 | 11,650.00 | 67 |
| 2023-04-25 | 11,600.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | 22 |
| 2023-04-24 | 11,750.00 | 11,850.00 | 11,450.00 | 11,600.00 | 11,600.00 | 74 |
| 2023-04-21 | 11,750.00 | 11,850.00 | 11,000.00 | 11,600.00 | 11,600.00 | 282 |
| 2023-04-20 | 11,800.00 | 11,950.00 | 11,550.00 | 11,900.00 | 11,900.00 | 60 |
| 2023-04-19 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | 21 |
| 2023-04-18 | 12,100.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | 79 |
| 2023-04-17 | 12,050.00 | 12,450.00 | 11,650.00 | 11,950.00 | 11,950.00 | 217 |
| 2023-04-14 | 12,000.00 | 12,350.00 | 11,900.00 | 12,150.00 | 12,150.00 | 88 |
| 2023-04-13 | 11,400.00 | 13,550.00 | 11,400.00 | 11,950.00 | 11,950.00 | 1,206 |
| 2023-04-12 | 11,500.00 | 11,500.00 | 10,900.00 | 11,250.00 | 11,250.00 | 177 |
| 2023-04-11 | 11,500.00 | 11,550.00 | 11,200.00 | 11,400.00 | 11,400.00 | 52 |
| 2023-04-10 | 11,500.00 | 11,550.00 | 11,400.00 | 11,500.00 | 11,500.00 | 15 |
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.