Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 13,200.00 | 13,350.00 | 12,700.00 | 13,250.00 | 13,250.00 | 129 |
| 2026-02-03 | 14,250.00 | 14,250.00 | 13,150.00 | 13,300.00 | 13,300.00 | 496 |
| 2026-02-02 | 13,550.00 | 13,950.00 | 13,050.00 | 13,450.00 | 13,450.00 | 520 |
| 2026-01-30 | 13,800.00 | 13,950.00 | 12,900.00 | 13,350.00 | 13,350.00 | 414 |
| 2026-01-29 | 13,050.00 | 13,800.00 | 12,950.00 | 13,650.00 | 13,650.00 | 268 |
| 2026-01-28 | 12,950.00 | 13,700.00 | 12,300.00 | 13,150.00 | 13,150.00 | 881 |
| 2026-01-27 | 12,600.00 | 13,000.00 | 11,950.00 | 12,950.00 | 12,950.00 | 484 |
| 2026-01-26 | 12,300.00 | 12,800.00 | 11,800.00 | 12,750.00 | 12,750.00 | 693 |
| 2026-01-23 | 11,500.00 | 12,400.00 | 11,500.00 | 12,300.00 | 12,300.00 | 229 |
| 2026-01-22 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 64 |
| 2026-01-21 | 11,100.00 | 11,750.00 | 10,950.00 | 10,950.00 | 10,950.00 | 194 |
| 2026-01-20 | 11,000.00 | 11,300.00 | 10,850.00 | 11,250.00 | 11,250.00 | 42 |
| 2026-01-19 | 11,550.00 | 11,550.00 | 10,950.00 | 10,950.00 | 10,950.00 | 136 |
| 2026-01-16 | 12,000.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,500.00 | 92 |
| 2026-01-15 | 11,750.00 | 12,900.00 | 11,250.00 | 12,100.00 | 12,100.00 | 519 |
| 2026-01-14 | 11,150.00 | 11,900.00 | 10,450.00 | 11,750.00 | 11,750.00 | 514 |
| 2026-01-13 | 9,650.00 | 11,500.00 | 9,650.00 | 11,000.00 | 11,000.00 | 295 |
| 2026-01-12 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 17 |
| 2026-01-09 | 9,850.00 | 9,850.00 | 9,650.00 | 9,700.00 | 9,700.00 | 17 |
| 2026-01-08 | 10,150.00 | 10,200.00 | 9,400.00 | 9,450.00 | 9,450.00 | 43 |
| 2026-01-06 | 10,150.00 | 10,300.00 | 9,900.00 | 9,950.00 | 9,950.00 | 9 |
| 2026-01-05 | 10,250.00 | 10,500.00 | 9,650.00 | 9,900.00 | 9,900.00 | 57 |
| 2025-12-30 | 9,500.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,900.00 | 50 |
| 2025-12-29 | 9,550.00 | 9,650.00 | 9,250.00 | 9,500.00 | 9,500.00 | 39 |
| 2025-12-26 | 9,650.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 16 |
| 2025-12-25 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 24 |
| 2025-12-24 | 9,900.00 | 10,300.00 | 9,500.00 | 9,800.00 | 9,800.00 | 65 |
| 2025-12-23 | 10,500.00 | 10,550.00 | 10,000.00 | 10,050.00 | 10,050.00 | 62 |
| 2025-12-22 | 11,150.00 | 11,150.00 | 10,350.00 | 10,500.00 | 10,500.00 | 81 |
| 2025-12-19 | 11,050.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,300.00 | 99 |
| 2025-12-18 | 12,050.00 | 12,050.00 | 11,150.00 | 11,400.00 | 11,400.00 | 95 |
| 2025-12-17 | 12,200.00 | 12,200.00 | 11,850.00 | 11,850.00 | 11,850.00 | 21 |
| 2025-12-16 | 12,300.00 | 12,600.00 | 12,100.00 | 12,250.00 | 12,250.00 | 37 |
| 2025-12-15 | 12,650.00 | 12,800.00 | 12,150.00 | 12,150.00 | 12,150.00 | 119 |
| 2025-12-12 | 12,400.00 | 12,900.00 | 12,300.00 | 12,650.00 | 12,650.00 | 49 |
| 2025-12-11 | 13,000.00 | 13,000.00 | 12,000.00 | 12,200.00 | 12,200.00 | 75 |
| 2025-12-10 | 12,550.00 | 13,200.00 | 12,100.00 | 13,000.00 | 13,000.00 | 118 |
| 2025-12-09 | 10,650.00 | 12,550.00 | 10,650.00 | 11,450.00 | 11,450.00 | 117 |
| 2025-12-08 | 10,700.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 26 |
| 2025-12-05 | 10,650.00 | 10,750.00 | 10,650.00 | 10,700.00 | 10,700.00 | 4 |
| 2025-12-04 | 11,300.00 | 11,450.00 | 10,150.00 | 11,200.00 | 11,200.00 | 53 |
| 2025-12-03 | 10,900.00 | 11,150.00 | 10,750.00 | 11,000.00 | 11,000.00 | 48 |
| 2025-12-02 | 10,500.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | 41 |
| 2025-12-01 | 10,600.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 30 |
| 2025-11-28 | 10,350.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | 12 |
| 2025-11-27 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 35 |
| 2025-11-26 | 9,950.00 | 10,100.00 | 9,950.00 | 10,050.00 | 10,050.00 | 5 |
| 2025-11-25 | 9,850.00 | 10,000.00 | 9,750.00 | 9,850.00 | 9,850.00 | 41 |
| 2025-11-24 | 9,350.00 | 9,650.00 | 9,350.00 | 9,350.00 | 9,350.00 | 58 |
| 2025-11-21 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 5 |
| 2025-11-20 | 9,300.00 | 9,300.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1 |
| 2025-11-19 | 9,200.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 8 |
| 2025-11-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2 |
| 2025-11-17 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 9,250.00 | 3 |
| 2025-11-14 | 9,300.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,350.00 | 6 |
| 2025-11-13 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3 |
| 2025-11-12 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6 |
| 2025-11-11 | 9,250.00 | 9,250.00 | 9,100.00 | 9,150.00 | 9,150.00 | 23 |
| 2025-11-10 | 8,750.00 | 9,250.00 | 8,650.00 | 9,000.00 | 9,000.00 | 73 |
| 2025-11-07 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
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.