Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 18 |
| 2023-04-06 | 11,600.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | 48 |
| 2023-04-05 | 11,550.00 | 11,850.00 | 11,400.00 | 11,400.00 | 11,400.00 | 76 |
| 2023-04-04 | 11,350.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 58 |
| 2023-04-03 | 11,350.00 | 11,650.00 | 11,300.00 | 11,300.00 | 11,300.00 | 51 |
| 2023-03-31 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | 96 |
| 2023-03-30 | 11,750.00 | 11,750.00 | 11,200.00 | 11,500.00 | 11,500.00 | 145 |
| 2023-03-29 | 10,850.00 | 13,000.00 | 10,850.00 | 11,650.00 | 11,650.00 | 500 |
| 2023-03-28 | 11,050.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | 51 |
| 2023-03-27 | 11,000.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | 52 |
| 2023-03-24 | 10,900.00 | 11,250.00 | 10,750.00 | 10,900.00 | 10,900.00 | 48 |
| 2023-03-23 | 10,700.00 | 11,350.00 | 10,600.00 | 11,000.00 | 11,000.00 | 125 |
| 2023-03-22 | 10,650.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,550.00 | 135 |
| 2023-03-21 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 20 |
| 2023-03-20 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 26 |
| 2023-03-17 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 42 |
| 2023-03-16 | 10,650.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | 76 |
| 2023-03-15 | 10,650.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 26 |
| 2023-03-14 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 21 |
| 2023-03-13 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 35 |
| 2023-03-10 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 39 |
| 2023-03-09 | 10,500.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 36 |
| 2023-03-07 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,550.00 | 27 |
| 2023-03-06 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 16 |
| 2023-03-03 | 10,350.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 21 |
| 2023-03-02 | 10,700.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 64 |
| 2023-03-01 | 10,750.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 27 |
| 2023-02-28 | 10,650.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 20 |
| 2023-02-27 | 10,550.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 35 |
| 2023-02-24 | 10,650.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 17 |
| 2023-02-22 | 10,600.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 12 |
| 2023-02-21 | 10,500.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 56 |
| 2023-02-20 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,550.00 | 19 |
| 2023-02-17 | 10,700.00 | 10,800.00 | 10,450.00 | 10,550.00 | 10,550.00 | 31 |
| 2023-02-16 | 10,400.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,600.00 | 132 |
| 2023-02-15 | 10,300.00 | 11,000.00 | 10,300.00 | 10,450.00 | 10,450.00 | 269 |
| 2023-02-14 | 10,400.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | 45 |
| 2023-02-13 | 10,450.00 | 10,550.00 | 10,450.00 | 10,450.00 | 10,450.00 | 9 |
| 2023-02-10 | 10,650.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | 30 |
| 2023-02-09 | 10,650.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 65 |
| 2023-02-08 | 10,650.00 | 10,900.00 | 10,450.00 | 10,850.00 | 10,850.00 | 133 |
| 2023-02-07 | 10,650.00 | 10,900.00 | 10,350.00 | 10,650.00 | 10,650.00 | 188 |
| 2023-02-06 | 10,550.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 18 |
| 2023-02-03 | 10,550.00 | 10,850.00 | 10,350.00 | 10,600.00 | 10,600.00 | 68 |
| 2023-02-02 | 10,950.00 | 10,950.00 | 10,450.00 | 10,600.00 | 10,600.00 | 90 |
| 2023-02-01 | 10,550.00 | 11,000.00 | 10,300.00 | 10,400.00 | 10,400.00 | 197 |
| 2023-01-31 | 10,400.00 | 10,550.00 | 10,150.00 | 10,450.00 | 10,450.00 | 108 |
| 2023-01-30 | 10,500.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 37 |
| 2023-01-27 | 10,900.00 | 10,900.00 | 10,200.00 | 10,400.00 | 10,400.00 | 217 |
| 2023-01-26 | 9,800.00 | 11,850.00 | 9,800.00 | 10,750.00 | 10,750.00 | 1,885 |
| 2023-01-25 | 9,550.00 | 9,800.00 | 9,550.00 | 9,700.00 | 9,700.00 | 19 |
| 2023-01-24 | 9,650.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,600.00 | 23 |
| 2023-01-23 | 9,550.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 8 |
| 2023-01-20 | 9,500.00 | 9,550.00 | 9,350.00 | 9,450.00 | 9,450.00 | 14 |
| 2023-01-19 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 14 |
| 2023-01-18 | 9,550.00 | 9,700.00 | 9,500.00 | 9,650.00 | 9,650.00 | 30 |
| 2023-01-17 | 9,750.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 64 |
| 2023-01-16 | 9,350.00 | 10,700.00 | 9,200.00 | 9,800.00 | 9,800.00 | 244 |
| 2023-01-13 | 9,500.00 | 9,750.00 | 9,150.00 | 9,300.00 | 9,300.00 | 27 |
| 2023-01-12 | 9,400.00 | 9,600.00 | 9,050.00 | 9,500.00 | 9,500.00 | 55 |
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.