Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 8,900.00 | 8,900.00 | 8,550.00 | 8,800.00 | 8,800.00 | 15 |
| 2022-04-25 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 12 |
| 2022-04-22 | 9,200.00 | 9,200.00 | 8,850.00 | 8,850.00 | 8,850.00 | 6 |
| 2022-04-21 | 8,950.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2 |
| 2022-04-20 | 8,750.00 | 8,950.00 | 8,750.00 | 8,950.00 | 8,950.00 | 8 |
| 2022-04-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4 |
| 2022-04-18 | 9,100.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | 8 |
| 2022-04-15 | 8,850.00 | 9,250.00 | 8,850.00 | 9,050.00 | 9,050.00 | 17 |
| 2022-04-14 | 9,200.00 | 9,200.00 | 8,950.00 | 9,050.00 | 9,050.00 | 13 |
| 2022-04-13 | 9,250.00 | 9,300.00 | 9,000.00 | 9,050.00 | 9,050.00 | 14 |
| 2022-04-12 | 9,100.00 | 9,200.00 | 8,850.00 | 9,200.00 | 9,200.00 | 17 |
| 2022-04-11 | 9,800.00 | 10,000.00 | 9,100.00 | 9,100.00 | 9,100.00 | 29 |
| 2022-04-08 | 9,150.00 | 10,450.00 | 8,950.00 | 9,350.00 | 9,350.00 | 73 |
| 2022-04-07 | 9,050.00 | 9,150.00 | 8,900.00 | 8,950.00 | 8,950.00 | 12 |
| 2022-04-06 | 8,850.00 | 9,050.00 | 8,750.00 | 8,900.00 | 8,900.00 | 21 |
| 2022-04-05 | 9,500.00 | 9,550.00 | 8,750.00 | 9,000.00 | 9,000.00 | 54 |
| 2022-04-04 | 9,100.00 | 9,500.00 | 9,000.00 | 9,350.00 | 9,350.00 | 84 |
| 2022-04-01 | 9,450.00 | 9,550.00 | 8,900.00 | 9,050.00 | 9,050.00 | 54 |
| 2022-03-31 | 9,000.00 | 9,500.00 | 8,600.00 | 9,100.00 | 9,100.00 | 212 |
| 2022-03-30 | 8,500.00 | 9,000.00 | 7,100.00 | 8,950.00 | 8,950.00 | 45 |
| 2022-03-29 | 9,000.00 | 9,050.00 | 8,500.00 | 8,700.00 | 8,700.00 | 52 |
| 2022-03-28 | 9,000.00 | 9,200.00 | 8,500.00 | 8,500.00 | 8,500.00 | 27 |
| 2022-03-25 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-24 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-22 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-21 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-17 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-16 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-15 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-14 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-11 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-09 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-04 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-03 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-02 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-03-01 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-02-28 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2022-02-25 | 8,400.00 | 10,600.00 | 8,400.00 | 9,200.00 | 9,200.00 | 71 |
| 2022-02-24 | 9,050.00 | 9,050.00 | 6,500.00 | 7,650.00 | 7,650.00 | 58 |
| 2022-02-23 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0 |
| 2022-02-22 | 9,250.00 | 9,950.00 | 9,050.00 | 9,950.00 | 9,950.00 | 24 |
| 2022-02-21 | 10,850.00 | 10,850.00 | 10,000.00 | 10,100.00 | 10,100.00 | 30 |
| 2022-02-18 | 11,200.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | 6 |
| 2022-02-17 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 6 |
| 2022-02-16 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 17 |
| 2022-02-15 | 11,000.00 | 11,450.00 | 10,950.00 | 11,350.00 | 11,350.00 | 16 |
| 2022-02-14 | 11,300.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 12 |
| 2022-02-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2022-02-10 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0 |
| 2022-02-09 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 11 |
| 2022-02-08 | 11,300.00 | 11,300.00 | 10,950.00 | 11,250.00 | 11,250.00 | 11 |
| 2022-02-07 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3 |
| 2022-02-04 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 4 |
| 2022-02-03 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | 13 |
| 2022-02-02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2022-02-01 | 11,200.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8 |
| 2022-01-31 | 10,900.00 | 11,350.00 | 10,850.00 | 10,950.00 | 10,950.00 | 17 |
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.