Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9,000.00 | 9,200.00 | 8,750.00 | 9,100.00 | 9,100.00 | 54 |
| 2026-07-24 | 9,050.00 | 9,200.00 | 8,950.00 | 9,200.00 | 9,200.00 | 13 |
| 2026-07-23 | 9,150.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 22 |
| 2026-07-22 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 43 |
| 2026-07-21 | 8,950.00 | 9,300.00 | 8,950.00 | 9,100.00 | 9,100.00 | 162 |
| 2026-07-20 | 8,600.00 | 9,050.00 | 8,550.00 | 8,750.00 | 8,750.00 | 27 |
| 2026-07-17 | 8,950.00 | 9,250.00 | 8,750.00 | 8,900.00 | 8,900.00 | 61 |
| 2026-07-16 | 8,850.00 | 9,200.00 | 8,750.00 | 8,800.00 | 8,800.00 | 329 |
| 2026-07-15 | 9,050.00 | 9,250.00 | 8,850.00 | 8,850.00 | 8,850.00 | 39 |
| 2026-07-14 | 8,850.00 | 10,200.00 | 8,850.00 | 9,150.00 | 9,150.00 | 76 |
| 2026-07-13 | 8,950.00 | 9,150.00 | 8,300.00 | 8,600.00 | 8,600.00 | 139 |
| 2026-07-10 | 9,150.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 20 |
| 2026-07-09 | 9,600.00 | 10,100.00 | 9,250.00 | 9,400.00 | 9,400.00 | 283 |
| 2026-07-08 | 9,800.00 | 10,200.00 | 9,750.00 | 9,750.00 | 9,750.00 | 22 |
| 2026-07-07 | 9,900.00 | 9,950.00 | 9,900.00 | 9,950.00 | 9,950.00 | 60 |
| 2026-07-06 | 9,750.00 | 10,200.00 | 9,700.00 | 9,750.00 | 9,750.00 | 102 |
| 2026-07-03 | 9,700.00 | 10,350.00 | 9,650.00 | 10,000.00 | 10,000.00 | 146 |
| 2026-07-02 | 10,450.00 | 10,450.00 | 9,750.00 | 10,050.00 | 10,050.00 | 36 |
| 2026-07-01 | 10,250.00 | 11,050.00 | 9,650.00 | 10,050.00 | 10,050.00 | 336 |
| 2026-06-30 | 10,450.00 | 10,900.00 | 10,300.00 | 10,450.00 | 10,450.00 | 76 |
| 2026-06-29 | 10,500.00 | 10,950.00 | 10,450.00 | 10,550.00 | 10,550.00 | 24 |
| 2026-06-26 | 10,950.00 | 11,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 7,727 |
| 2026-06-25 | 10,900.00 | 11,400.00 | 10,500.00 | 10,800.00 | 10,800.00 | 4,003 |
| 2026-06-24 | 10,850.00 | 11,250.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2,326 |
| 2026-06-23 | 10,950.00 | 11,350.00 | 10,550.00 | 10,900.00 | 10,900.00 | 3,229 |
| 2026-06-22 | 11,350.00 | 11,450.00 | 10,850.00 | 11,100.00 | 11,100.00 | 1,380 |
| 2026-06-19 | 11,000.00 | 12,100.00 | 11,000.00 | 11,900.00 | 11,900.00 | 319 |
| 2026-06-18 | 10,900.00 | 11,150.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,865 |
| 2026-06-17 | 11,150.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | 869 |
| 2026-06-16 | 10,850.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 314 |
| 2026-06-15 | 11,050.00 | 11,300.00 | 10,750.00 | 11,000.00 | 11,000.00 | 92 |
| 2026-06-11 | 11,150.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | 57 |
| 2026-06-10 | 11,350.00 | 11,350.00 | 10,800.00 | 11,150.00 | 11,150.00 | 275 |
| 2026-06-09 | 10,650.00 | 11,550.00 | 10,650.00 | 11,350.00 | 11,350.00 | 300 |
| 2026-06-08 | 11,150.00 | 11,350.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1,603 |
| 2026-06-05 | 11,200.00 | 11,550.00 | 11,150.00 | 11,200.00 | 11,200.00 | 103 |
| 2026-06-04 | 11,100.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 240 |
| 2026-06-03 | 10,950.00 | 11,150.00 | 10,200.00 | 10,450.00 | 10,450.00 | 439 |
| 2026-06-02 | 10,250.00 | 11,950.00 | 10,050.00 | 11,050.00 | 11,050.00 | 538 |
| 2026-06-01 | 10,650.00 | 10,650.00 | 10,050.00 | 10,150.00 | 10,150.00 | 77 |
| 2026-05-29 | 10,650.00 | 10,750.00 | 10,050.00 | 10,300.00 | 10,300.00 | 239 |
| 2026-05-28 | 10,450.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,500.00 | 26 |
| 2026-05-27 | 10,450.00 | 10,700.00 | 10,350.00 | 10,650.00 | 10,650.00 | 605 |
| 2026-05-26 | 10,550.00 | 10,850.00 | 10,150.00 | 10,300.00 | 10,300.00 | 252 |
| 2026-05-25 | 10,450.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 456 |
| 2026-05-22 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2026-05-21 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 74 |
| 2026-05-20 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 42 |
| 2026-05-19 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 14 |
| 2026-05-18 | 10,250.00 | 10,800.00 | 10,250.00 | 10,650.00 | 10,650.00 | 93 |
| 2026-05-15 | 10,600.00 | 10,800.00 | 10,150.00 | 10,500.00 | 10,500.00 | 529 |
| 2026-05-14 | 10,200.00 | 10,750.00 | 10,150.00 | 10,450.00 | 10,450.00 | 134 |
| 2026-05-13 | 10,350.00 | 10,450.00 | 10,150.00 | 10,150.00 | 10,150.00 | 46 |
| 2026-05-12 | 10,450.00 | 10,450.00 | 10,000.00 | 10,100.00 | 10,100.00 | 131 |
| 2026-05-11 | 10,100.00 | 10,750.00 | 10,100.00 | 10,250.00 | 10,250.00 | 515 |
| 2026-05-08 | 9,850.00 | 10,150.00 | 9,850.00 | 10,100.00 | 10,100.00 | 19 |
| 2026-05-07 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 13 |
| 2026-05-06 | 10,350.00 | 10,400.00 | 10,350.00 | 10,400.00 | 10,400.00 | 7 |
| 2026-05-05 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 4 |
| 2026-05-04 | 11,050.00 | 11,150.00 | 9,850.00 | 10,250.00 | 10,250.00 | 233 |
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.