Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 41.900 | 44.400 | 41.450 | 42.500 | 42.500 | 9,193,974 |
| 2024-09-05 | 42.500 | 43.050 | 40.750 | 40.750 | 40.750 | 6,553,259 |
| 2024-09-04 | 41.000 | 43.850 | 38.750 | 40.600 | 40.600 | 11,205,227 |
| 2024-09-03 | 42.500 | 42.900 | 39.850 | 40.700 | 40.700 | 8,561,205 |
| 2024-09-02 | 46.500 | 47.000 | 41.000 | 41.950 | 41.950 | 12,517,527 |
| 2024-08-30 | 42.950 | 47.350 | 42.600 | 44.600 | 44.600 | 27,819,028 |
| 2024-08-29 | 37.400 | 44.300 | 36.600 | 39.050 | 39.050 | 17,673,233 |
| 2024-08-28 | 37.800 | 37.800 | 36.250 | 37.400 | 37.400 | 4,685,252 |
| 2024-08-27 | 39.100 | 39.200 | 37.500 | 38.000 | 38.000 | 2,121,622 |
| 2024-08-26 | 38.500 | 39.200 | 37.750 | 38.850 | 38.850 | 3,902,285 |
| 2024-08-23 | 37.950 | 38.750 | 35.600 | 36.350 | 36.350 | 4,561,423 |
| 2024-08-22 | 39.850 | 40.250 | 37.600 | 38.500 | 38.500 | 3,865,471 |
| 2024-08-21 | 39.800 | 40.300 | 39.500 | 39.750 | 39.750 | 1,967,653 |
| 2024-08-20 | 40.000 | 40.600 | 39.550 | 39.950 | 39.950 | 2,593,690 |
| 2024-08-19 | 40.500 | 40.700 | 39.550 | 39.700 | 39.700 | 3,124,171 |
| 2024-08-16 | 40.900 | 41.050 | 40.050 | 40.700 | 40.700 | 2,014,220 |
| 2024-08-15 | 41.050 | 41.800 | 40.850 | 41.150 | 41.150 | 2,563,166 |
| 2024-08-14 | 42.450 | 42.550 | 40.700 | 41.200 | 41.200 | 4,165,486 |
| 2024-08-13 | 40.750 | 42.600 | 40.550 | 41.900 | 41.900 | 5,922,763 |
| 2024-08-12 | 40.400 | 40.800 | 39.550 | 40.250 | 40.250 | 2,654,634 |
| 2024-08-09 | 40.300 | 40.900 | 40.200 | 40.400 | 40.400 | 1,121,902 |
| 2024-08-08 | 40.450 | 41.150 | 40.100 | 40.600 | 40.600 | 3,874,571 |
| 2024-08-07 | 40.500 | 40.800 | 39.200 | 40.650 | 40.650 | 3,224,584 |
| 2024-08-06 | 39.500 | 40.750 | 39.300 | 39.700 | 39.700 | 3,148,643 |
| 2024-08-05 | 40.100 | 40.200 | 38.650 | 39.450 | 39.450 | 3,293,411 |
| 2024-08-02 | 41.050 | 41.450 | 40.200 | 40.600 | 40.600 | 2,294,577 |
| 2024-08-01 | 41.700 | 42.250 | 41.000 | 41.400 | 41.400 | 2,318,945 |
| 2024-07-31 | 42.200 | 42.300 | 40.600 | 41.300 | 41.300 | 2,844,980 |
| 2024-07-30 | 40.700 | 42.950 | 40.650 | 41.900 | 41.900 | 6,284,404 |
| 2024-07-29 | 40.650 | 40.850 | 39.200 | 40.250 | 40.250 | 3,467,503 |
| 2024-07-26 | 41.400 | 42.400 | 39.800 | 40.850 | 40.850 | 6,362,280 |
| 2024-07-25 | 41.950 | 42.400 | 41.050 | 41.400 | 41.400 | 5,422,334 |
| 2024-07-24 | 44.000 | 44.000 | 41.700 | 42.700 | 42.700 | 7,777,047 |
| 2024-07-23 | 39.750 | 44.350 | 39.700 | 43.650 | 43.650 | 26,093,728 |
| 2024-07-22 | 39.000 | 40.400 | 38.550 | 39.300 | 39.300 | 5,886,563 |
| 2024-07-19 | 38.500 | 39.350 | 38.300 | 38.550 | 38.550 | 5,337,717 |
| 2024-07-18 | 38.000 | 38.750 | 37.700 | 38.550 | 38.550 | 2,755,974 |
| 2024-07-17 | 38.700 | 39.800 | 37.800 | 37.800 | 37.800 | 5,588,581 |
| 2024-07-16 | 37.800 | 38.950 | 36.150 | 37.600 | 37.600 | 10,167,634 |
| 2024-07-15 | 39.350 | 39.900 | 37.250 | 38.150 | 38.150 | 6,233,047 |
| 2024-07-12 | 39.200 | 40.450 | 38.150 | 38.850 | 38.850 | 8,187,058 |
| 2024-07-11 | 35.200 | 38.900 | 35.100 | 38.250 | 38.250 | 7,247,208 |
| 2024-07-10 | 38.700 | 39.100 | 35.050 | 36.150 | 36.150 | 11,691,012 |
| 2024-07-09 | 40.700 | 40.750 | 38.000 | 39.150 | 39.150 | 7,792,610 |
| 2024-07-08 | 41.250 | 41.900 | 40.200 | 40.650 | 40.650 | 3,723,777 |
| 2024-07-05 | 41.500 | 41.900 | 40.750 | 41.150 | 41.150 | 1,960,428 |
| 2024-07-04 | 42.400 | 43.300 | 41.250 | 41.800 | 41.800 | 2,837,248 |
| 2024-07-03 | 43.350 | 43.700 | 41.900 | 42.400 | 42.400 | 3,215,224 |
| 2024-07-02 | 43.750 | 44.450 | 43.100 | 43.600 | 43.600 | 3,410,031 |
| 2024-07-01 | 43.300 | 43.900 | 42.800 | 43.450 | 43.450 | 2,812,890 |
| 2024-06-28 | 43.150 | 44.600 | 42.600 | 43.000 | 43.000 | 4,550,689 |
| 2024-06-27 | 41.950 | 43.850 | 41.250 | 43.100 | 43.100 | 5,416,625 |
| 2024-06-26 | 41.350 | 42.650 | 41.300 | 41.850 | 41.850 | 3,880,075 |
| 2024-06-25 | 41.500 | 41.800 | 40.800 | 41.300 | 41.300 | 2,879,534 |
| 2024-06-24 | 41.300 | 42.600 | 41.100 | 41.550 | 41.550 | 3,802,641 |
| 2024-06-21 | 41.550 | 42.450 | 41.100 | 41.600 | 41.600 | 2,605,716 |
| 2024-06-20 | 40.400 | 42.250 | 39.950 | 41.800 | 41.800 | 7,361,825 |
| 2024-06-19 | 42.300 | 43.000 | 39.500 | 40.400 | 40.400 | 9,725,206 |
| 2024-06-18 | 43.850 | 44.300 | 41.700 | 42.500 | 42.500 | 4,621,425 |
| 2024-06-17 | 44.850 | 45.350 | 43.400 | 44.050 | 44.050 | 3,826,205 |
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.