Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8,500.00 | 8,600.00 | 8,500.00 | 8,550.00 | 8,550.00 | 5 |
| 2025-05-21 | 8,750.00 | 8,750.00 | 8,450.00 | 8,700.00 | 8,700.00 | 7 |
| 2025-05-20 | 8,900.00 | 8,950.00 | 8,550.00 | 8,650.00 | 8,650.00 | 45 |
| 2025-05-19 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1 |
| 2025-05-16 | 9,100.00 | 9,100.00 | 8,750.00 | 8,850.00 | 8,850.00 | 13 |
| 2025-05-15 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 2 |
| 2025-05-14 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1 |
| 2025-05-13 | 9,050.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 2 |
| 2025-05-12 | 9,100.00 | 9,100.00 | 8,950.00 | 9,050.00 | 9,050.00 | 29 |
| 2025-05-08 | 8,800.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,900.00 | 5 |
| 2025-05-07 | 8,850.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,900.00 | 11 |
| 2025-05-06 | 8,950.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | 9 |
| 2025-05-05 | 8,950.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3 |
| 2025-05-02 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 8 |
| 2025-04-30 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 2 |
| 2025-04-29 | 9,100.00 | 9,150.00 | 9,000.00 | 9,150.00 | 9,150.00 | 8 |
| 2025-04-28 | 9,500.00 | 9,700.00 | 9,050.00 | 9,150.00 | 9,150.00 | 29 |
| 2025-04-25 | 9,300.00 | 9,450.00 | 9,300.00 | 9,400.00 | 9,400.00 | 8 |
| 2025-04-24 | 9,250.00 | 9,250.00 | 9,000.00 | 9,250.00 | 9,250.00 | 8 |
| 2025-04-23 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1 |
| 2025-04-22 | 9,400.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,300.00 | 16 |
| 2025-04-21 | 9,000.00 | 9,550.00 | 9,000.00 | 9,450.00 | 9,450.00 | 45 |
| 2025-04-18 | 8,850.00 | 8,900.00 | 8,850.00 | 8,900.00 | 8,900.00 | 2 |
| 2025-04-17 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-04-16 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 5 |
| 2025-04-15 | 9,050.00 | 9,350.00 | 8,750.00 | 8,850.00 | 8,850.00 | 33 |
| 2025-04-14 | 8,950.00 | 8,950.00 | 8,850.00 | 8,850.00 | 8,850.00 | 2 |
| 2025-04-11 | 9,150.00 | 9,250.00 | 9,050.00 | 9,100.00 | 9,100.00 | 6 |
| 2025-04-10 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,100.00 | 2 |
| 2025-04-09 | 8,950.00 | 8,950.00 | 8,750.00 | 8,750.00 | 8,750.00 | 5 |
| 2025-04-08 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 3 |
| 2025-04-07 | 9,300.00 | 9,400.00 | 8,650.00 | 9,000.00 | 9,000.00 | 37 |
| 2025-04-04 | 9,900.00 | 10,050.00 | 9,450.00 | 9,500.00 | 9,500.00 | 8 |
| 2025-04-03 | 10,000.00 | 10,950.00 | 9,900.00 | 10,000.00 | 10,000.00 | 35 |
| 2025-04-02 | 10,500.00 | 10,600.00 | 9,350.00 | 10,000.00 | 10,000.00 | 48 |
| 2025-04-01 | 9,300.00 | 10,400.00 | 9,150.00 | 10,300.00 | 10,300.00 | 56 |
| 2025-03-31 | 9,750.00 | 9,850.00 | 8,900.00 | 9,350.00 | 9,350.00 | 64 |
| 2025-03-28 | 10,050.00 | 10,050.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9 |
| 2025-03-27 | 10,000.00 | 10,500.00 | 9,750.00 | 10,050.00 | 10,050.00 | 27 |
| 2025-03-26 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 23 |
| 2025-03-25 | 9,900.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,900.00 | 18 |
| 2025-03-24 | 10,300.00 | 10,300.00 | 9,950.00 | 10,000.00 | 10,000.00 | 14 |
| 2025-03-21 | 10,300.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | 8 |
| 2025-03-20 | 10,850.00 | 10,850.00 | 10,300.00 | 10,300.00 | 10,300.00 | 66 |
| 2025-03-19 | 9,750.00 | 11,400.00 | 9,750.00 | 11,000.00 | 11,000.00 | 124 |
| 2025-03-18 | 9,800.00 | 10,000.00 | 9,750.00 | 9,750.00 | 9,750.00 | 10 |
| 2025-03-17 | 9,400.00 | 10,600.00 | 9,400.00 | 9,900.00 | 9,900.00 | 99 |
| 2025-03-14 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2 |
| 2025-03-13 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 2 |
| 2025-03-12 | 9,400.00 | 9,400.00 | 9,300.00 | 9,350.00 | 9,350.00 | 3 |
| 2025-03-11 | 9,600.00 | 9,750.00 | 9,450.00 | 9,500.00 | 9,500.00 | 11 |
| 2025-03-10 | 9,450.00 | 9,650.00 | 9,450.00 | 9,600.00 | 9,600.00 | 6 |
| 2025-03-07 | 9,450.00 | 9,450.00 | 9,200.00 | 9,450.00 | 9,450.00 | 7 |
| 2025-03-06 | 9,450.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,450.00 | 7 |
| 2025-03-05 | 9,600.00 | 9,850.00 | 9,250.00 | 9,300.00 | 9,300.00 | 28 |
| 2025-03-04 | 9,300.00 | 9,500.00 | 9,250.00 | 9,300.00 | 9,300.00 | 16 |
| 2025-03-03 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 9,100.00 | 7 |
| 2025-02-28 | 9,000.00 | 9,150.00 | 9,000.00 | 9,150.00 | 9,150.00 | 3 |
| 2025-02-27 | 9,450.00 | 9,450.00 | 9,200.00 | 9,250.00 | 9,250.00 | 10 |
| 2025-02-26 | 9,550.00 | 9,600.00 | 9,450.00 | 9,500.00 | 9,500.00 | 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.