Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 9,400.00 | 9,600.00 | 9,050.00 | 9,500.00 | 9,500.00 | 55 |
| 2023-01-11 | 9,150.00 | 9,800.00 | 8,950.00 | 9,450.00 | 9,450.00 | 194 |
| 2023-01-10 | 9,100.00 | 9,150.00 | 8,750.00 | 9,100.00 | 9,100.00 | 85 |
| 2023-01-09 | 8,700.00 | 9,100.00 | 8,500.00 | 8,750.00 | 8,750.00 | 70 |
| 2023-01-06 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 19 |
| 2023-01-05 | 8,900.00 | 9,000.00 | 8,800.00 | 8,950.00 | 8,950.00 | 16 |
| 2023-01-04 | 8,650.00 | 9,000.00 | 8,600.00 | 8,850.00 | 8,850.00 | 65 |
| 2023-01-03 | 8,500.00 | 8,750.00 | 8,450.00 | 8,600.00 | 8,600.00 | 9 |
| 2022-12-30 | 8,550.00 | 8,650.00 | 8,400.00 | 8,500.00 | 8,500.00 | 28 |
| 2022-12-29 | 8,400.00 | 9,150.00 | 8,400.00 | 8,650.00 | 8,650.00 | 65 |
| 2022-12-28 | 8,800.00 | 9,150.00 | 8,300.00 | 8,400.00 | 8,400.00 | 71 |
| 2022-12-27 | 8,150.00 | 9,950.00 | 8,150.00 | 8,850.00 | 8,850.00 | 612 |
| 2022-12-26 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 34 |
| 2022-12-23 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2022-12-22 | 8,250.00 | 8,350.00 | 8,250.00 | 8,350.00 | 8,350.00 | 5 |
| 2022-12-21 | 8,250.00 | 8,300.00 | 8,150.00 | 8,250.00 | 8,250.00 | 6 |
| 2022-12-20 | 8,100.00 | 8,400.00 | 8,050.00 | 8,150.00 | 8,150.00 | 20 |
| 2022-12-19 | 8,200.00 | 8,250.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6 |
| 2022-12-16 | 8,100.00 | 8,200.00 | 8,050.00 | 8,200.00 | 8,200.00 | 4 |
| 2022-12-15 | 8,200.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | 6 |
| 2022-12-14 | 8,300.00 | 8,300.00 | 7,950.00 | 8,200.00 | 8,200.00 | 22 |
| 2022-12-13 | 8,400.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | 4 |
| 2022-12-12 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 8,350.00 | 4 |
| 2022-12-09 | 8,400.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5 |
| 2022-12-08 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-12-07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-12-06 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4 |
| 2022-12-05 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 5 |
| 2022-12-02 | 8,600.00 | 8,600.00 | 8,050.00 | 8,450.00 | 8,450.00 | 15 |
| 2022-12-01 | 8,550.00 | 8,550.00 | 8,400.00 | 8,450.00 | 8,450.00 | 4 |
| 2022-11-30 | 8,450.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | 3 |
| 2022-11-29 | 8,550.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,600.00 | 11 |
| 2022-11-28 | 8,550.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 3 |
| 2022-11-25 | 8,600.00 | 8,650.00 | 8,600.00 | 8,650.00 | 8,650.00 | 2 |
| 2022-11-24 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2022-11-23 | 8,650.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 47 |
| 2022-11-22 | 8,700.00 | 8,850.00 | 8,600.00 | 8,700.00 | 8,700.00 | 16 |
| 2022-11-21 | 8,800.00 | 8,800.00 | 8,400.00 | 8,550.00 | 8,550.00 | 9 |
| 2022-11-18 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 3 |
| 2022-11-17 | 9,000.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | 12 |
| 2022-11-16 | 9,050.00 | 9,050.00 | 8,550.00 | 8,900.00 | 8,900.00 | 7 |
| 2022-11-15 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2 |
| 2022-11-14 | 9,150.00 | 9,150.00 | 8,750.00 | 9,000.00 | 9,000.00 | 13 |
| 2022-11-11 | 9,200.00 | 9,200.00 | 8,850.00 | 9,050.00 | 9,050.00 | 2 |
| 2022-11-10 | 8,650.00 | 8,900.00 | 8,650.00 | 8,900.00 | 8,900.00 | 4 |
| 2022-11-09 | 8,650.00 | 8,850.00 | 8,650.00 | 8,850.00 | 8,850.00 | 9 |
| 2022-11-08 | 8,650.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 31 |
| 2022-11-07 | 8,550.00 | 9,100.00 | 8,550.00 | 9,100.00 | 9,100.00 | 47 |
| 2022-11-03 | 8,500.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 27 |
| 2022-11-02 | 8,450.00 | 8,750.00 | 8,400.00 | 8,600.00 | 8,600.00 | 43 |
| 2022-11-01 | 8,450.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,350.00 | 4 |
| 2022-10-31 | 8,450.00 | 8,550.00 | 8,250.00 | 8,400.00 | 8,400.00 | 33 |
| 2022-10-28 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 8,350.00 | 9 |
| 2022-10-27 | 8,250.00 | 8,400.00 | 8,250.00 | 8,350.00 | 8,350.00 | 4 |
| 2022-10-26 | 8,650.00 | 8,650.00 | 8,300.00 | 8,300.00 | 8,300.00 | 15 |
| 2022-10-25 | 8,500.00 | 8,600.00 | 8,250.00 | 8,550.00 | 8,550.00 | 9 |
| 2022-10-24 | 8,400.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,350.00 | 3 |
| 2022-10-21 | 8,950.00 | 9,000.00 | 8,200.00 | 8,350.00 | 8,350.00 | 18 |
| 2022-10-20 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 3 |
| 2022-10-19 | 7,700.00 | 8,250.00 | 7,600.00 | 8,000.00 | 8,000.00 | 32 |
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.