Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1 |
| 2025-08-14 | 8,800.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,900.00 | 5 |
| 2025-08-13 | 8,600.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,750.00 | 5 |
| 2025-08-12 | 8,900.00 | 9,050.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8 |
| 2025-08-11 | 8,900.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6 |
| 2025-08-08 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 5 |
| 2025-08-07 | 8,750.00 | 9,000.00 | 8,150.00 | 8,600.00 | 8,600.00 | 51 |
| 2025-08-06 | 8,600.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 8 |
| 2025-08-05 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1 |
| 2025-08-04 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 2 |
| 2025-08-01 | 8,350.00 | 8,550.00 | 8,300.00 | 8,500.00 | 8,500.00 | 4 |
| 2025-07-31 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2025-07-30 | 8,250.00 | 8,550.00 | 8,050.00 | 8,550.00 | 8,550.00 | 25 |
| 2025-07-29 | 8,550.00 | 8,600.00 | 8,550.00 | 8,600.00 | 8,600.00 | 15 |
| 2025-07-28 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2025-07-25 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2025-07-24 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2025-07-23 | 8,250.00 | 8,600.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7 |
| 2025-07-22 | 8,300.00 | 8,300.00 | 8,250.00 | 8,250.00 | 8,250.00 | 10 |
| 2025-07-21 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2 |
| 2025-07-18 | 8,400.00 | 8,550.00 | 8,050.00 | 8,150.00 | 8,150.00 | 21 |
| 2025-07-17 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 2 |
| 2025-07-16 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 14 |
| 2025-07-15 | 7,850.00 | 8,450.00 | 7,850.00 | 7,950.00 | 7,950.00 | 26 |
| 2025-07-14 | 8,200.00 | 8,200.00 | 7,550.00 | 7,800.00 | 7,800.00 | 29 |
| 2025-07-11 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1 |
| 2025-07-10 | 8,700.00 | 8,700.00 | 8,250.00 | 8,300.00 | 8,300.00 | 12 |
| 2025-07-09 | 8,250.00 | 8,250.00 | 8,150.00 | 8,250.00 | 8,250.00 | 11 |
| 2025-07-08 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2025-07-07 | 8,450.00 | 8,450.00 | 8,300.00 | 8,300.00 | 8,300.00 | 4 |
| 2025-07-04 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 17 |
| 2025-07-03 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2025-07-02 | 8,400.00 | 8,800.00 | 8,350.00 | 8,600.00 | 8,600.00 | 5 |
| 2025-07-01 | 8,550.00 | 8,650.00 | 8,450.00 | 8,450.00 | 8,450.00 | 5 |
| 2025-06-30 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3 |
| 2025-06-27 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2025-06-26 | 8,250.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | 9 |
| 2025-06-25 | 8,550.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 3 |
| 2025-06-24 | 8,750.00 | 8,750.00 | 8,300.00 | 8,650.00 | 8,650.00 | 15 |
| 2025-06-23 | 8,400.00 | 8,850.00 | 8,400.00 | 8,750.00 | 8,750.00 | 14 |
| 2025-06-20 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1 |
| 2025-06-19 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1 |
| 2025-06-18 | 8,200.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,350.00 | 17 |
| 2025-06-17 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1 |
| 2025-06-16 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 1 |
| 2025-06-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2 |
| 2025-06-11 | 8,450.00 | 8,450.00 | 8,150.00 | 8,250.00 | 8,250.00 | 12 |
| 2025-06-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2025-06-09 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2025-06-06 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2025-06-05 | 8,700.00 | 8,750.00 | 8,700.00 | 8,750.00 | 8,750.00 | 3 |
| 2025-06-04 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2 |
| 2025-06-03 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | 8 |
| 2025-06-02 | 8,550.00 | 8,550.00 | 8,350.00 | 8,500.00 | 8,500.00 | 17 |
| 2025-05-30 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 3 |
| 2025-05-29 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2025-05-28 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 8,550.00 | 7 |
| 2025-05-27 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 15 |
| 2025-05-26 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2 |
| 2025-05-23 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | 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.