Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9,400.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | 16 |
| 2025-02-24 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 13 |
| 2025-02-21 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2025-02-20 | 9,400.00 | 9,400.00 | 9,350.00 | 9,400.00 | 9,400.00 | 11 |
| 2025-02-19 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1 |
| 2025-02-18 | 9,250.00 | 9,650.00 | 9,250.00 | 9,350.00 | 9,350.00 | 27 |
| 2025-02-17 | 9,350.00 | 9,450.00 | 9,350.00 | 9,450.00 | 9,450.00 | 10 |
| 2025-02-14 | 9,200.00 | 9,400.00 | 9,100.00 | 9,350.00 | 9,350.00 | 17 |
| 2025-02-13 | 9,100.00 | 9,550.00 | 9,100.00 | 9,150.00 | 9,150.00 | 54 |
| 2025-02-12 | 9,000.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,850.00 | 6 |
| 2025-02-11 | 8,950.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5 |
| 2025-02-10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2025-02-07 | 8,900.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,850.00 | 9 |
| 2025-02-06 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4 |
| 2025-02-05 | 8,850.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,850.00 | 6 |
| 2025-02-04 | 9,000.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,850.00 | 16 |
| 2025-02-03 | 9,050.00 | 9,200.00 | 9,050.00 | 9,050.00 | 9,050.00 | 3 |
| 2025-01-31 | 9,250.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 3 |
| 2025-01-30 | 9,200.00 | 9,300.00 | 9,200.00 | 9,250.00 | 9,250.00 | 7 |
| 2025-01-29 | 9,000.00 | 9,350.00 | 9,000.00 | 9,250.00 | 9,250.00 | 16 |
| 2025-01-28 | 8,850.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 15 |
| 2025-01-27 | 8,800.00 | 9,050.00 | 8,650.00 | 9,000.00 | 9,000.00 | 7 |
| 2025-01-24 | 9,350.00 | 9,350.00 | 9,000.00 | 9,100.00 | 9,100.00 | 24 |
| 2025-01-23 | 9,700.00 | 9,700.00 | 9,150.00 | 9,300.00 | 9,300.00 | 18 |
| 2025-01-22 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | 11 |
| 2025-01-21 | 9,450.00 | 9,450.00 | 9,250.00 | 9,300.00 | 9,300.00 | 8 |
| 2025-01-20 | 9,300.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | 5 |
| 2025-01-17 | 9,000.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 7 |
| 2025-01-16 | 9,400.00 | 9,450.00 | 9,100.00 | 9,100.00 | 9,100.00 | 23 |
| 2025-01-15 | 9,100.00 | 9,450.00 | 9,100.00 | 9,200.00 | 9,200.00 | 13 |
| 2025-01-14 | 9,050.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 9 |
| 2025-01-13 | 9,050.00 | 9,200.00 | 8,800.00 | 9,050.00 | 9,050.00 | 35 |
| 2025-01-10 | 9,100.00 | 9,850.00 | 8,650.00 | 9,350.00 | 9,350.00 | 39 |
| 2025-01-09 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5 |
| 2025-01-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2025-01-06 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 8 |
| 2025-01-03 | 9,150.00 | 9,150.00 | 8,950.00 | 8,950.00 | 8,950.00 | 4 |
| 2024-12-30 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2 |
| 2024-12-28 | 8,950.00 | 9,050.00 | 8,950.00 | 9,050.00 | 9,050.00 | 4 |
| 2024-12-27 | 8,950.00 | 8,950.00 | 8,750.00 | 8,900.00 | 8,900.00 | 7 |
| 2024-12-26 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 4 |
| 2024-12-25 | 8,750.00 | 8,900.00 | 8,650.00 | 8,850.00 | 8,850.00 | 7 |
| 2024-12-24 | 8,750.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,900.00 | 5 |
| 2024-12-23 | 8,900.00 | 9,300.00 | 8,300.00 | 8,650.00 | 8,650.00 | 47 |
| 2024-12-20 | 8,350.00 | 8,550.00 | 8,200.00 | 8,450.00 | 8,450.00 | 23 |
| 2024-12-19 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6 |
| 2024-12-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1 |
| 2024-12-17 | 7,950.00 | 8,300.00 | 7,950.00 | 8,250.00 | 8,250.00 | 4 |
| 2024-12-16 | 8,050.00 | 8,300.00 | 7,950.00 | 8,300.00 | 8,300.00 | 5 |
| 2024-12-13 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2024-12-12 | 8,300.00 | 8,350.00 | 8,100.00 | 8,350.00 | 8,350.00 | 13 |
| 2024-12-11 | 8,450.00 | 8,550.00 | 8,050.00 | 8,550.00 | 8,550.00 | 5 |
| 2024-12-10 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1 |
| 2024-12-09 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2024-12-06 | 8,600.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,550.00 | 4 |
| 2024-12-05 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 8 |
| 2024-12-04 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 14 |
| 2024-12-03 | 8,550.00 | 8,800.00 | 7,700.00 | 8,550.00 | 8,550.00 | 104 |
| 2024-12-02 | 9,000.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4 |
| 2024-11-29 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1 |
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.