Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5 |
| 2022-07-25 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5 |
| 2022-07-22 | 7,450.00 | 7,700.00 | 7,450.00 | 7,550.00 | 7,550.00 | 16 |
| 2022-07-21 | 7,400.00 | 7,450.00 | 7,350.00 | 7,400.00 | 7,400.00 | 7 |
| 2022-07-20 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 1 |
| 2022-07-19 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | 7 |
| 2022-07-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7 |
| 2022-07-15 | 7,500.00 | 7,650.00 | 7,450.00 | 7,500.00 | 7,500.00 | 11 |
| 2022-07-14 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 3 |
| 2022-07-13 | 7,650.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,550.00 | 8 |
| 2022-07-12 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 2 |
| 2022-07-11 | 7,800.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,700.00 | 6 |
| 2022-07-08 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2 |
| 2022-07-07 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,750.00 | 9 |
| 2022-07-06 | 7,750.00 | 7,750.00 | 7,650.00 | 7,700.00 | 7,700.00 | 6 |
| 2022-07-05 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 0 |
| 2022-07-04 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,750.00 | 17 |
| 2022-07-01 | 7,850.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5 |
| 2022-06-30 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | 14 |
| 2022-06-29 | 8,050.00 | 8,250.00 | 7,900.00 | 7,900.00 | 7,900.00 | 26 |
| 2022-06-28 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1 |
| 2022-06-27 | 7,750.00 | 8,200.00 | 7,700.00 | 8,100.00 | 8,100.00 | 9 |
| 2022-06-24 | 7,800.00 | 8,150.00 | 7,700.00 | 7,900.00 | 7,900.00 | 26 |
| 2022-06-23 | 8,200.00 | 8,200.00 | 7,750.00 | 7,800.00 | 7,800.00 | 13 |
| 2022-06-22 | 7,750.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 17 |
| 2022-06-21 | 7,750.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | 6 |
| 2022-06-20 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | 5 |
| 2022-06-17 | 7,700.00 | 7,900.00 | 7,600.00 | 7,750.00 | 7,750.00 | 35 |
| 2022-06-16 | 7,450.00 | 7,750.00 | 7,450.00 | 7,650.00 | 7,650.00 | 72 |
| 2022-06-15 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 171 |
| 2022-06-14 | 8,000.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | 72 |
| 2022-06-10 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 2 |
| 2022-06-09 | 8,450.00 | 8,450.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6 |
| 2022-06-08 | 8,200.00 | 8,250.00 | 8,150.00 | 8,250.00 | 8,250.00 | 7 |
| 2022-06-07 | 8,200.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 28 |
| 2022-06-06 | 8,550.00 | 8,550.00 | 8,250.00 | 8,500.00 | 8,500.00 | 31 |
| 2022-06-03 | 8,400.00 | 8,600.00 | 8,200.00 | 8,250.00 | 8,250.00 | 39 |
| 2022-06-02 | 8,650.00 | 8,650.00 | 8,400.00 | 8,450.00 | 8,450.00 | 5 |
| 2022-06-01 | 8,450.00 | 8,600.00 | 8,300.00 | 8,550.00 | 8,550.00 | 9 |
| 2022-05-31 | 8,700.00 | 8,700.00 | 8,400.00 | 8,450.00 | 8,450.00 | 13 |
| 2022-05-30 | 8,550.00 | 9,250.00 | 8,550.00 | 8,600.00 | 8,600.00 | 41 |
| 2022-05-27 | 8,450.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 10 |
| 2022-05-26 | 8,550.00 | 8,650.00 | 8,500.00 | 8,550.00 | 8,550.00 | 18 |
| 2022-05-25 | 8,900.00 | 8,950.00 | 8,650.00 | 8,650.00 | 8,650.00 | 10 |
| 2022-05-24 | 8,550.00 | 8,900.00 | 8,500.00 | 8,850.00 | 8,850.00 | 13 |
| 2022-05-23 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | 4 |
| 2022-05-20 | 8,700.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,650.00 | 9 |
| 2022-05-19 | 8,800.00 | 8,800.00 | 8,550.00 | 8,750.00 | 8,750.00 | 12 |
| 2022-05-18 | 8,750.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,700.00 | 15 |
| 2022-05-17 | 8,500.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 12 |
| 2022-05-16 | 8,500.00 | 8,550.00 | 8,450.00 | 8,450.00 | 8,450.00 | 15 |
| 2022-05-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2 |
| 2022-05-12 | 8,550.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 9 |
| 2022-05-11 | 8,800.00 | 8,800.00 | 8,600.00 | 8,650.00 | 8,650.00 | 12 |
| 2022-05-06 | 8,800.00 | 8,950.00 | 8,600.00 | 8,800.00 | 8,800.00 | 33 |
| 2022-05-05 | 8,500.00 | 9,050.00 | 8,500.00 | 8,800.00 | 8,800.00 | 32 |
| 2022-05-04 | 8,750.00 | 8,750.00 | 8,250.00 | 8,600.00 | 8,600.00 | 25 |
| 2022-04-29 | 9,000.00 | 9,250.00 | 8,600.00 | 8,750.00 | 8,750.00 | 53 |
| 2022-04-28 | 9,050.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,900.00 | 32 |
| 2022-04-27 | 8,900.00 | 8,950.00 | 8,650.00 | 8,900.00 | 8,900.00 | 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.