Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8,750.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,900.00 | 3 |
| 2024-11-27 | 8,500.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,750.00 | 10 |
| 2024-11-26 | 9,100.00 | 9,100.00 | 8,750.00 | 8,750.00 | 8,750.00 | 13 |
| 2024-11-25 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-11-22 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2024-11-21 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 4 |
| 2024-11-20 | 9,400.00 | 9,550.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3 |
| 2024-11-19 | 9,650.00 | 9,650.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3 |
| 2024-11-18 | 9,750.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 6 |
| 2024-11-15 | 9,850.00 | 9,850.00 | 9,700.00 | 9,700.00 | 9,700.00 | 7 |
| 2024-11-14 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2 |
| 2024-11-13 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2024-11-12 | 9,600.00 | 9,750.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5 |
| 2024-11-11 | 9,900.00 | 10,000.00 | 9,700.00 | 9,750.00 | 9,750.00 | 11 |
| 2024-11-08 | 9,850.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 7 |
| 2024-11-07 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1 |
| 2024-11-06 | 9,550.00 | 9,600.00 | 9,300.00 | 9,550.00 | 9,550.00 | 4 |
| 2024-11-05 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 6 |
| 2024-11-02 | 9,550.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7 |
| 2024-11-01 | 8,600.00 | 11,100.00 | 8,600.00 | 9,450.00 | 9,450.00 | 132 |
| 2024-10-31 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2 |
| 2024-10-30 | 9,250.00 | 9,900.00 | 8,800.00 | 9,100.00 | 9,100.00 | 43 |
| 2024-10-29 | 9,200.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 3 |
| 2024-10-28 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 19 |
| 2024-10-25 | 9,200.00 | 9,250.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3 |
| 2024-10-24 | 9,450.00 | 9,450.00 | 9,250.00 | 9,300.00 | 9,300.00 | 10 |
| 2024-10-23 | 9,350.00 | 9,650.00 | 9,350.00 | 9,500.00 | 9,500.00 | 2 |
| 2024-10-22 | 9,550.00 | 9,650.00 | 9,350.00 | 9,500.00 | 9,500.00 | 10 |
| 2024-10-21 | 9,700.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,550.00 | 5 |
| 2024-10-18 | 9,800.00 | 9,950.00 | 9,750.00 | 9,750.00 | 9,750.00 | 7 |
| 2024-10-17 | 9,950.00 | 9,950.00 | 9,650.00 | 9,850.00 | 9,850.00 | 16 |
| 2024-10-16 | 10,150.00 | 10,200.00 | 9,850.00 | 10,100.00 | 10,100.00 | 11 |
| 2024-10-15 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 26 |
| 2024-10-14 | 10,650.00 | 10,650.00 | 10,150.00 | 10,350.00 | 10,350.00 | 18 |
| 2024-10-11 | 10,150.00 | 10,250.00 | 10,150.00 | 10,250.00 | 10,250.00 | 5 |
| 2024-10-10 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 5 |
| 2024-10-09 | 10,450.00 | 10,450.00 | 10,150.00 | 10,250.00 | 10,250.00 | 6 |
| 2024-10-08 | 10,400.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2 |
| 2024-10-07 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1 |
| 2024-10-04 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2024-10-03 | 10,200.00 | 10,300.00 | 9,950.00 | 10,300.00 | 10,300.00 | 8 |
| 2024-10-02 | 10,350.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 15 |
| 2024-10-01 | 10,350.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6 |
| 2024-09-30 | 10,500.00 | 10,800.00 | 10,400.00 | 10,550.00 | 10,550.00 | 17 |
| 2024-09-27 | 10,450.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 5 |
| 2024-09-26 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | 2 |
| 2024-09-25 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1 |
| 2024-09-24 | 10,700.00 | 10,800.00 | 10,650.00 | 10,650.00 | 10,650.00 | 7 |
| 2024-09-23 | 10,700.00 | 11,150.00 | 10,600.00 | 10,650.00 | 10,650.00 | 18 |
| 2024-09-20 | 10,450.00 | 10,850.00 | 10,300.00 | 10,600.00 | 10,600.00 | 35 |
| 2024-09-19 | 10,500.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 26 |
| 2024-09-18 | 10,600.00 | 10,800.00 | 10,300.00 | 10,550.00 | 10,550.00 | 54 |
| 2024-09-17 | 9,750.00 | 11,050.00 | 9,750.00 | 10,700.00 | 10,700.00 | 76 |
| 2024-09-16 | 9,800.00 | 9,850.00 | 9,550.00 | 9,550.00 | 9,550.00 | 8 |
| 2024-09-13 | 9,850.00 | 10,500.00 | 9,600.00 | 9,900.00 | 9,900.00 | 27 |
| 2024-09-12 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1 |
| 2024-09-11 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0 |
| 2024-09-10 | 9,400.00 | 9,650.00 | 9,400.00 | 9,650.00 | 9,650.00 | 3 |
| 2024-09-09 | 9,200.00 | 9,650.00 | 9,200.00 | 9,550.00 | 9,550.00 | 4 |
| 2024-09-06 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 3 |
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.