Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1 |
| 2026-04-29 | 11,000.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | 63 |
| 2026-04-28 | 11,150.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,850.00 | 43 |
| 2026-04-27 | 11,350.00 | 11,800.00 | 11,050.00 | 11,050.00 | 11,050.00 | 309 |
| 2026-04-24 | 11,250.00 | 12,000.00 | 11,250.00 | 11,950.00 | 11,950.00 | 277 |
| 2026-04-23 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2 |
| 2026-04-22 | 11,450.00 | 11,450.00 | 11,100.00 | 11,200.00 | 11,200.00 | 9 |
| 2026-04-21 | 10,850.00 | 11,650.00 | 10,850.00 | 11,000.00 | 11,000.00 | 22 |
| 2026-04-20 | 10,850.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,950.00 | 4 |
| 2026-04-17 | 10,750.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 32 |
| 2026-04-16 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10 |
| 2026-04-15 | 10,450.00 | 11,700.00 | 10,450.00 | 10,900.00 | 10,900.00 | 84 |
| 2026-04-14 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 13 |
| 2026-04-13 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 9 |
| 2026-04-10 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 5 |
| 2026-04-09 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 4 |
| 2026-04-08 | 10,600.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 13 |
| 2026-04-07 | 10,550.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | 20 |
| 2026-04-06 | 10,500.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,600.00 | 261 |
| 2026-04-03 | 10,650.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 35 |
| 2026-04-02 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 6 |
| 2026-04-01 | 10,500.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | 18 |
| 2026-03-31 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 7 |
| 2026-03-30 | 11,100.00 | 11,100.00 | 10,550.00 | 10,700.00 | 10,700.00 | 103 |
| 2026-03-27 | 11,400.00 | 11,850.00 | 10,000.00 | 11,750.00 | 11,750.00 | 463 |
| 2026-03-26 | 11,700.00 | 11,700.00 | 11,450.00 | 11,450.00 | 11,450.00 | 121 |
| 2026-03-25 | 11,450.00 | 11,950.00 | 11,400.00 | 11,750.00 | 11,750.00 | 135 |
| 2026-03-24 | 11,400.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 27 |
| 2026-03-23 | 11,500.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | 20 |
| 2026-03-20 | 11,800.00 | 11,800.00 | 11,450.00 | 11,550.00 | 11,550.00 | 55 |
| 2026-03-19 | 12,050.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,800.00 | 72 |
| 2026-03-18 | 11,900.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,950.00 | 40 |
| 2026-03-17 | 12,100.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 372 |
| 2026-03-16 | 12,700.00 | 12,750.00 | 12,050.00 | 12,200.00 | 12,200.00 | 467 |
| 2026-03-13 | 12,250.00 | 12,800.00 | 12,150.00 | 12,500.00 | 12,500.00 | 222 |
| 2026-03-12 | 12,250.00 | 12,350.00 | 11,700.00 | 11,850.00 | 11,850.00 | 368 |
| 2026-03-11 | 12,650.00 | 12,650.00 | 12,050.00 | 12,600.00 | 12,600.00 | 298 |
| 2026-03-10 | 12,650.00 | 13,100.00 | 12,500.00 | 12,950.00 | 12,950.00 | 222 |
| 2026-03-09 | 12,300.00 | 12,950.00 | 12,150.00 | 12,700.00 | 12,700.00 | 334 |
| 2026-03-06 | 12,800.00 | 12,800.00 | 12,050.00 | 12,600.00 | 12,600.00 | 208 |
| 2026-03-05 | 12,950.00 | 13,100.00 | 12,500.00 | 13,050.00 | 13,050.00 | 197 |
| 2026-03-04 | 12,800.00 | 13,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | 132 |
| 2026-03-03 | 12,800.00 | 12,950.00 | 12,450.00 | 12,700.00 | 12,700.00 | 127 |
| 2026-03-02 | 12,650.00 | 13,200.00 | 12,550.00 | 12,800.00 | 12,800.00 | 443 |
| 2026-02-27 | 13,050.00 | 13,050.00 | 12,350.00 | 12,500.00 | 12,500.00 | 642 |
| 2026-02-26 | 13,400.00 | 13,400.00 | 12,500.00 | 12,950.00 | 12,950.00 | 654 |
| 2026-02-25 | 12,900.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 206 |
| 2026-02-24 | 12,900.00 | 13,250.00 | 12,750.00 | 12,800.00 | 12,800.00 | 257 |
| 2026-02-20 | 13,800.00 | 13,900.00 | 12,650.00 | 13,800.00 | 13,800.00 | 298 |
| 2026-02-19 | 13,800.00 | 13,900.00 | 12,550.00 | 13,800.00 | 13,800.00 | 298 |
| 2026-02-18 | 13,200.00 | 14,000.00 | 13,200.00 | 13,700.00 | 13,700.00 | 149 |
| 2026-02-17 | 13,250.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 225 |
| 2026-02-16 | 13,000.00 | 13,200.00 | 12,850.00 | 13,050.00 | 13,050.00 | 383 |
| 2026-02-13 | 13,000.00 | 13,150.00 | 12,750.00 | 12,950.00 | 12,950.00 | 105 |
| 2026-02-12 | 12,800.00 | 13,050.00 | 12,750.00 | 12,800.00 | 12,800.00 | 72 |
| 2026-02-11 | 13,650.00 | 13,650.00 | 12,400.00 | 13,650.00 | 13,650.00 | 739 |
| 2026-02-10 | 13,650.00 | 14,150.00 | 13,300.00 | 13,650.00 | 13,650.00 | 931 |
| 2026-02-09 | 14,250.00 | 14,450.00 | 12,850.00 | 13,850.00 | 13,850.00 | 785 |
| 2026-02-06 | 14,000.00 | 14,500.00 | 13,150.00 | 13,850.00 | 13,850.00 | 694 |
| 2026-02-05 | 13,200.00 | 13,900.00 | 12,950.00 | 13,300.00 | 13,300.00 | 572 |
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.