Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 10,650.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 6 |
| 2022-01-27 | 10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 6 |
| 2022-01-26 | 10,200.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 4 |
| 2022-01-25 | 10,350.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 11 |
| 2022-01-24 | 10,400.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 46 |
| 2022-01-21 | 10,750.00 | 10,750.00 | 10,700.00 | 10,750.00 | 10,750.00 | 5 |
| 2022-01-20 | 11,100.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7 |
| 2022-01-19 | 10,600.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 11 |
| 2022-01-18 | 10,750.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | 22 |
| 2022-01-17 | 10,850.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 7 |
| 2022-01-14 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 3 |
| 2022-01-13 | 11,050.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 28 |
| 2022-01-12 | 11,400.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 43 |
| 2022-01-11 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1 |
| 2022-01-10 | 11,050.00 | 11,550.00 | 11,050.00 | 11,050.00 | 11,050.00 | 161 |
| 2022-01-07 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0 |
| 2022-01-06 | 11,000.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | 6 |
| 2022-01-05 | 11,250.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 10 |
| 2022-01-04 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | 6 |
| 2022-01-03 | 11,000.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | 10 |
| 2021-12-30 | 10,850.00 | 11,300.00 | 10,850.00 | 11,150.00 | 11,150.00 | 40 |
| 2021-12-29 | 11,150.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | 12 |
| 2021-12-28 | 10,650.00 | 11,350.00 | 10,500.00 | 11,050.00 | 11,050.00 | 40 |
| 2021-12-27 | 10,500.00 | 11,150.00 | 10,500.00 | 10,950.00 | 10,950.00 | 63 |
| 2021-12-24 | 11,250.00 | 11,250.00 | 11,000.00 | 11,100.00 | 11,100.00 | 168 |
| 2021-12-23 | 11,450.00 | 11,600.00 | 11,000.00 | 11,350.00 | 11,350.00 | 94 |
| 2021-12-22 | 11,450.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4 |
| 2021-12-21 | 11,150.00 | 11,700.00 | 11,050.00 | 11,700.00 | 11,700.00 | 14 |
| 2021-12-20 | 11,800.00 | 11,800.00 | 11,350.00 | 11,350.00 | 11,350.00 | 8 |
| 2021-12-17 | 11,750.00 | 11,800.00 | 11,750.00 | 11,800.00 | 11,800.00 | 3 |
| 2021-12-16 | 11,400.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 8 |
| 2021-12-15 | 11,150.00 | 11,450.00 | 11,100.00 | 11,450.00 | 11,450.00 | 9 |
| 2021-12-14 | 11,100.00 | 11,550.00 | 11,100.00 | 11,550.00 | 11,550.00 | 8 |
| 2021-12-13 | 11,450.00 | 11,500.00 | 11,150.00 | 11,400.00 | 11,400.00 | 16 |
| 2021-12-10 | 11,650.00 | 11,700.00 | 11,200.00 | 11,550.00 | 11,550.00 | 22 |
| 2021-12-09 | 11,850.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 16 |
| 2021-12-08 | 11,850.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | 14 |
| 2021-12-07 | 11,550.00 | 11,900.00 | 11,550.00 | 11,900.00 | 11,900.00 | 7 |
| 2021-12-06 | 11,750.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,550.00 | 13 |
| 2021-12-03 | 11,850.00 | 11,850.00 | 11,800.00 | 11,800.00 | 11,800.00 | 6 |
| 2021-12-02 | 11,800.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 24 |
| 2021-12-01 | 11,950.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 12 |
| 2021-11-30 | 12,000.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,900.00 | 24 |
| 2021-11-29 | 12,100.00 | 12,150.00 | 11,800.00 | 12,050.00 | 12,050.00 | 28 |
| 2021-11-26 | 11,550.00 | 12,200.00 | 11,550.00 | 12,000.00 | 12,000.00 | 18 |
| 2021-11-25 | 12,200.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | 19 |
| 2021-11-24 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1 |
| 2021-11-23 | 12,150.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,100.00 | 4 |
| 2021-11-22 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1 |
| 2021-11-19 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 9 |
| 2021-11-18 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 7 |
| 2021-11-17 | 12,250.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 13 |
| 2021-11-16 | 11,550.00 | 12,650.00 | 11,550.00 | 12,250.00 | 12,250.00 | 14 |
| 2021-11-15 | 12,250.00 | 12,250.00 | 12,200.00 | 12,250.00 | 12,250.00 | 16 |
| 2021-11-12 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 7 |
| 2021-11-11 | 12,400.00 | 12,450.00 | 12,350.00 | 12,350.00 | 12,350.00 | 9 |
| 2021-11-10 | 12,350.00 | 12,850.00 | 12,350.00 | 12,700.00 | 12,700.00 | 10 |
| 2021-11-09 | 12,200.00 | 12,350.00 | 12,200.00 | 12,350.00 | 12,350.00 | 4 |
| 2021-11-08 | 12,400.00 | 12,400.00 | 12,200.00 | 12,250.00 | 12,250.00 | 19 |
| 2021-11-05 | 12,350.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | 4 |
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.