Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 8,400.00 | 8,800.00 | 8,000.00 | 8,350.00 | 8,350.00 | 19 |
| 2022-10-17 | 8,250.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | 7 |
| 2022-10-14 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2022-10-13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2022-10-12 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 2 |
| 2022-10-11 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0 |
| 2022-10-10 | 8,050.00 | 8,050.00 | 7,700.00 | 7,950.00 | 7,950.00 | 9 |
| 2022-10-07 | 8,100.00 | 8,450.00 | 8,100.00 | 8,100.00 | 8,100.00 | 21 |
| 2022-10-06 | 8,650.00 | 8,800.00 | 7,900.00 | 7,950.00 | 7,950.00 | 18 |
| 2022-10-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0 |
| 2022-10-04 | 7,950.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 23 |
| 2022-10-03 | 7,650.00 | 7,950.00 | 7,500.00 | 7,950.00 | 7,950.00 | 16 |
| 2022-09-30 | 7,450.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 10 |
| 2022-09-29 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2 |
| 2022-09-28 | 7,750.00 | 7,750.00 | 7,550.00 | 7,550.00 | 7,550.00 | 2 |
| 2022-09-27 | 7,550.00 | 7,950.00 | 7,550.00 | 7,700.00 | 7,700.00 | 13 |
| 2022-09-26 | 7,700.00 | 7,700.00 | 7,200.00 | 7,450.00 | 7,450.00 | 23 |
| 2022-09-23 | 8,100.00 | 8,200.00 | 7,800.00 | 7,850.00 | 7,850.00 | 30 |
| 2022-09-22 | 8,000.00 | 8,750.00 | 7,950.00 | 8,300.00 | 8,300.00 | 46 |
| 2022-09-21 | 7,900.00 | 8,150.00 | 7,900.00 | 8,000.00 | 8,000.00 | 22 |
| 2022-09-20 | 8,900.00 | 8,900.00 | 8,300.00 | 8,350.00 | 8,350.00 | 31 |
| 2022-09-19 | 9,000.00 | 9,050.00 | 8,950.00 | 9,050.00 | 9,050.00 | 9 |
| 2022-09-16 | 9,300.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 24 |
| 2022-09-15 | 9,350.00 | 9,550.00 | 8,750.00 | 9,300.00 | 9,300.00 | 67 |
| 2022-09-14 | 8,800.00 | 10,050.00 | 8,400.00 | 9,000.00 | 9,000.00 | 122 |
| 2022-09-13 | 8,450.00 | 8,700.00 | 8,450.00 | 8,700.00 | 8,700.00 | 14 |
| 2022-09-12 | 8,250.00 | 8,500.00 | 7,800.00 | 8,350.00 | 8,350.00 | 22 |
| 2022-09-09 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2022-09-08 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2 |
| 2022-09-07 | 8,550.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 4 |
| 2022-09-06 | 8,800.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 32 |
| 2022-09-05 | 8,950.00 | 8,950.00 | 8,300.00 | 8,800.00 | 8,800.00 | 60 |
| 2022-09-02 | 8,600.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,750.00 | 20 |
| 2022-09-01 | 8,350.00 | 8,600.00 | 8,350.00 | 8,500.00 | 8,500.00 | 17 |
| 2022-08-31 | 8,500.00 | 8,700.00 | 8,100.00 | 8,350.00 | 8,350.00 | 43 |
| 2022-08-30 | 8,200.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 22 |
| 2022-08-29 | 8,100.00 | 8,250.00 | 8,000.00 | 8,100.00 | 8,100.00 | 17 |
| 2022-08-26 | 8,050.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4 |
| 2022-08-25 | 8,300.00 | 8,300.00 | 7,950.00 | 8,050.00 | 8,050.00 | 13 |
| 2022-08-24 | 8,100.00 | 8,100.00 | 7,550.00 | 8,050.00 | 8,050.00 | 30 |
| 2022-08-23 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 2 |
| 2022-08-22 | 7,950.00 | 8,450.00 | 7,900.00 | 8,050.00 | 8,050.00 | 63 |
| 2022-08-19 | 8,050.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,900.00 | 14 |
| 2022-08-18 | 8,100.00 | 8,100.00 | 7,850.00 | 7,950.00 | 7,950.00 | 7 |
| 2022-08-17 | 8,000.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | 8 |
| 2022-08-16 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 3 |
| 2022-08-15 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2022-08-12 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1 |
| 2022-08-11 | 8,000.00 | 8,100.00 | 7,750.00 | 7,850.00 | 7,850.00 | 15 |
| 2022-08-10 | 7,600.00 | 8,050.00 | 7,600.00 | 7,900.00 | 7,900.00 | 12 |
| 2022-08-09 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 2 |
| 2022-08-08 | 7,700.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,750.00 | 2 |
| 2022-08-05 | 7,650.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,550.00 | 8 |
| 2022-08-04 | 7,750.00 | 7,750.00 | 7,650.00 | 7,650.00 | 7,650.00 | 3 |
| 2022-08-03 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1 |
| 2022-08-02 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | 3 |
| 2022-08-01 | 7,700.00 | 7,950.00 | 7,650.00 | 7,800.00 | 7,800.00 | 26 |
| 2022-07-29 | 7,650.00 | 7,800.00 | 7,450.00 | 7,500.00 | 7,500.00 | 18 |
| 2022-07-28 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 1 |
| 2022-07-27 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 11 |
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.