Saratovskiy NPZ ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 12 |
| 2026-10-16 | 10,100.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | 6 |
| 2026-10-15 | 10,200.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 24 |
| 2026-10-14 | 10,400.00 | 10,600.00 | 9,950.00 | 10,600.00 | 10,600.00 | 128 |
| 2026-10-13 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1 |
| 2026-10-12 | 10,600.00 | 10,750.00 | 10,300.00 | 10,450.00 | 10,450.00 | 60 |
| 2026-10-09 | 10,350.00 | 10,650.00 | 10,100.00 | 10,350.00 | 10,350.00 | 113 |
| 2026-10-08 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2026-10-07 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 8 |
| 2026-10-06 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9 |
| 2026-10-05 | 10,650.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,350.00 | 47 |
| 2026-10-02 | 10,650.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 6 |
| 2026-10-01 | 10,950.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 21 |
| 2026-09-30 | 11,050.00 | 11,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 224 |
| 2026-09-29 | 10,800.00 | 11,250.00 | 10,800.00 | 10,850.00 | 10,850.00 | 207 |
| 2026-09-28 | 10,700.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | 83 |
| 2026-09-25 | 10,550.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 353 |
| 2026-09-24 | 10,350.00 | 10,900.00 | 10,050.00 | 10,200.00 | 10,200.00 | 609 |
| 2026-09-23 | 10,550.00 | 10,550.00 | 10,350.00 | 10,350.00 | 10,350.00 | 5 |
| 2026-09-22 | 10,550.00 | 10,800.00 | 10,350.00 | 10,500.00 | 10,500.00 | 126 |
| 2026-09-21 | 10,450.00 | 10,900.00 | 10,350.00 | 10,400.00 | 10,400.00 | 461 |
| 2026-09-18 | 10,350.00 | 11,000.00 | 10,300.00 | 10,400.00 | 10,400.00 | 523 |
| 2026-09-17 | 10,450.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | 416 |
| 2026-09-16 | 10,150.00 | 11,000.00 | 10,150.00 | 10,250.00 | 10,250.00 | 808 |
| 2026-09-15 | 10,000.00 | 10,850.00 | 9,800.00 | 10,200.00 | 10,200.00 | 529 |
| 2026-09-14 | 10,050.00 | 10,200.00 | 9,850.00 | 10,150.00 | 10,150.00 | 99 |
| 2026-09-11 | 9,900.00 | 10,200.00 | 9,800.00 | 9,950.00 | 9,950.00 | 270 |
| 2026-09-10 | 9,850.00 | 10,050.00 | 9,800.00 | 9,900.00 | 9,900.00 | 21 |
| 2026-09-09 | 9,950.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 32 |
| 2026-09-08 | 9,950.00 | 10,150.00 | 9,750.00 | 10,000.00 | 10,000.00 | 157 |
| 2026-09-07 | 10,000.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 80 |
| 2026-09-04 | 9,950.00 | 10,200.00 | 9,750.00 | 9,900.00 | 9,900.00 | 384 |
| 2026-09-03 | 10,100.00 | 10,150.00 | 9,700.00 | 9,900.00 | 9,900.00 | 515 |
| 2026-09-02 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 22 |
| 2026-09-01 | 10,200.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 19 |
| 2026-08-31 | 10,250.00 | 10,400.00 | 10,100.00 | 10,150.00 | 10,150.00 | 449 |
| 2026-08-28 | 10,350.00 | 10,800.00 | 10,150.00 | 10,250.00 | 10,250.00 | 2,308 |
| 2026-08-27 | 10,350.00 | 10,650.00 | 10,250.00 | 10,400.00 | 10,400.00 | 540 |
| 2026-08-26 | 10,450.00 | 10,750.00 | 10,050.00 | 10,300.00 | 10,300.00 | 934 |
| 2026-08-25 | 10,350.00 | 10,950.00 | 10,300.00 | 10,550.00 | 10,550.00 | 1,367 |
| 2026-08-24 | 10,450.00 | 10,850.00 | 10,100.00 | 10,300.00 | 10,300.00 | 953 |
| 2026-08-21 | 10,950.00 | 10,950.00 | 10,400.00 | 10,500.00 | 10,500.00 | 428 |
| 2026-08-20 | 10,900.00 | 11,400.00 | 10,700.00 | 10,700.00 | 10,700.00 | 504 |
| 2026-08-19 | 11,200.00 | 11,250.00 | 10,650.00 | 10,900.00 | 10,900.00 | 2,036 |
| 2026-08-18 | 10,950.00 | 11,300.00 | 10,550.00 | 10,800.00 | 10,800.00 | 4,172 |
| 2026-08-17 | 10,800.00 | 11,350.00 | 10,200.00 | 10,500.00 | 10,500.00 | 3,106 |
| 2026-08-14 | 11,050.00 | 11,100.00 | 10,450.00 | 10,850.00 | 10,850.00 | 604 |
| 2026-08-13 | 11,250.00 | 11,250.00 | 10,600.00 | 10,700.00 | 10,700.00 | 812 |
| 2026-08-12 | 10,800.00 | 11,600.00 | 10,500.00 | 11,200.00 | 11,200.00 | 1,619 |
| 2026-08-11 | 10,800.00 | 11,050.00 | 10,350.00 | 10,350.00 | 10,350.00 | 668 |
| 2026-08-10 | 9,900.00 | 10,750.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1,281 |
| 2026-08-07 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | 13 |
| 2026-08-06 | 9,900.00 | 10,150.00 | 9,900.00 | 10,000.00 | 10,000.00 | 72 |
| 2026-08-05 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 342 |
| 2026-08-04 | 9,550.00 | 9,850.00 | 9,550.00 | 9,800.00 | 9,800.00 | 210 |
| 2026-08-03 | 9,550.00 | 9,700.00 | 9,100.00 | 9,550.00 | 9,550.00 | 77 |
| 2026-07-31 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | 3 |
| 2026-07-30 | 9,450.00 | 10,150.00 | 9,450.00 | 9,950.00 | 9,950.00 | 219 |
| 2026-07-29 | 9,250.00 | 9,950.00 | 9,250.00 | 9,850.00 | 9,850.00 | 120 |
| 2026-07-28 | 9,300.00 | 10,000.00 | 9,150.00 | 9,700.00 | 9,700.00 | 397 |
Page 1 of 5 · 254 trading daysOlder →
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.