Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 44.800 | 46.100 | 44.350 | 45.100 | 45.100 | 3,933,365 |
| 2024-06-13 | 42.300 | 45.100 | 40.000 | 44.200 | 44.200 | 6,798,683 |
| 2024-06-11 | 46.000 | 46.350 | 43.400 | 44.200 | 44.200 | 7,509,614 |
| 2024-06-10 | 45.800 | 48.600 | 44.000 | 46.100 | 46.100 | 14,778,934 |
| 2024-06-07 | 42.500 | 45.650 | 42.500 | 44.950 | 44.950 | 8,995,734 |
| 2024-06-06 | 44.250 | 44.300 | 42.300 | 43.000 | 43.000 | 4,530,161 |
| 2024-06-05 | 44.950 | 46.000 | 43.200 | 44.300 | 44.300 | 9,121,321 |
| 2024-06-04 | 41.500 | 45.500 | 40.600 | 43.500 | 43.500 | 16,637,147 |
| 2024-06-03 | 41.000 | 42.500 | 37.900 | 40.200 | 40.200 | 14,214,482 |
| 2024-05-31 | 41.400 | 42.400 | 37.700 | 39.550 | 39.550 | 9,972,171 |
| 2024-05-30 | 44.000 | 44.650 | 40.850 | 42.800 | 42.800 | 4,902,354 |
| 2024-05-29 | 43.750 | 44.150 | 42.600 | 43.300 | 43.300 | 3,774,975 |
| 2024-05-28 | 43.200 | 46.400 | 41.350 | 43.500 | 43.500 | 12,418,398 |
| 2024-05-27 | 47.700 | 47.850 | 42.350 | 43.100 | 43.100 | 13,747,312 |
| 2024-05-24 | 50.300 | 50.800 | 46.100 | 47.200 | 47.200 | 9,738,163 |
| 2024-05-23 | 50.750 | 51.400 | 50.150 | 50.200 | 50.200 | 2,315,206 |
| 2024-05-22 | 50.800 | 51.800 | 50.600 | 50.700 | 50.700 | 2,055,532 |
| 2024-05-21 | 51.400 | 52.000 | 50.150 | 50.600 | 50.600 | 3,532,132 |
| 2024-05-20 | 51.900 | 53.200 | 51.250 | 52.650 | 52.650 | 6,156,592 |
| 2024-05-17 | 51.900 | 54.450 | 51.300 | 51.650 | 51.650 | 8,553,589 |
| 2024-05-16 | 52.700 | 52.750 | 51.500 | 51.800 | 51.800 | 3,235,976 |
| 2024-05-15 | 53.250 | 53.250 | 51.600 | 52.750 | 52.750 | 2,860,559 |
| 2024-05-14 | 53.100 | 53.450 | 52.550 | 52.850 | 52.850 | 3,464,692 |
| 2024-05-13 | 54.000 | 54.550 | 53.100 | 53.400 | 53.400 | 3,810,270 |
| 2024-05-10 | 54.000 | 54.400 | 53.350 | 53.900 | 53.900 | 2,153,929 |
| 2024-05-08 | 54.900 | 54.950 | 53.600 | 53.800 | 53.800 | 4,055,018 |
| 2024-05-07 | 54.800 | 55.650 | 54.350 | 54.650 | 54.650 | 4,330,246 |
| 2024-05-06 | 56.750 | 56.900 | 54.050 | 55.100 | 55.100 | 9,082,563 |
| 2024-05-03 | 60.850 | 60.900 | 55.250 | 56.750 | 56.750 | 18,304,932 |
| 2024-05-02 | 53.900 | 61.500 | 52.550 | 58.500 | 58.500 | 51,116,705 |
| 2024-04-30 | 54.800 | 54.900 | 53.100 | 53.500 | 53.500 | 3,151,221 |
| 2024-04-29 | 52.400 | 56.300 | 50.600 | 53.400 | 53.400 | 13,424,573 |
| 2024-04-27 | 52.900 | 53.000 | 51.200 | 51.800 | 51.800 | 5,091,006 |
| 2024-04-26 | 54.600 | 54.600 | 51.000 | 53.600 | 53.600 | 5,067,301 |
| 2024-04-25 | 55.300 | 55.500 | 54.200 | 54.400 | 54.400 | 3,807,275 |
| 2024-04-24 | 55.300 | 55.400 | 54.200 | 54.700 | 54.700 | 3,017,271 |
| 2024-04-23 | 55.700 | 56.200 | 54.700 | 55.000 | 55.000 | 3,868,659 |
| 2024-04-22 | 56.500 | 56.700 | 55.500 | 55.800 | 55.800 | 3,125,589 |
| 2024-04-19 | 55.100 | 57.500 | 54.900 | 55.700 | 55.700 | 10,786,356 |
| 2024-04-18 | 55.100 | 55.300 | 54.600 | 55.000 | 55.000 | 1,923,054 |
| 2024-04-17 | 55.700 | 55.700 | 55.000 | 55.100 | 55.100 | 1,966,862 |
| 2024-04-16 | 56.300 | 56.400 | 55.400 | 55.600 | 55.600 | 2,187,265 |
| 2024-04-15 | 55.800 | 56.300 | 55.400 | 55.900 | 55.900 | 3,222,439 |
| 2024-04-12 | 55.800 | 56.700 | 55.200 | 55.800 | 55.800 | 3,563,524 |
| 2024-04-11 | 56.100 | 56.200 | 55.500 | 55.700 | 55.700 | 1,667,827 |
| 2024-04-10 | 56.700 | 56.700 | 55.400 | 55.900 | 55.900 | 2,746,605 |
| 2024-04-09 | 57.400 | 57.400 | 56.200 | 56.400 | 56.400 | 2,994,105 |
| 2024-04-08 | 57.300 | 58.500 | 56.100 | 56.900 | 56.900 | 6,841,131 |
| 2024-04-05 | 57.400 | 57.500 | 56.000 | 56.800 | 56.800 | 3,975,203 |
| 2024-04-04 | 58.800 | 58.900 | 57.200 | 57.700 | 57.700 | 3,665,021 |
| 2024-04-03 | 59.000 | 59.900 | 57.100 | 58.100 | 58.100 | 8,836,793 |
| 2024-04-02 | 56.500 | 58.800 | 55.300 | 57.600 | 57.600 | 14,782,489 |
| 2024-04-01 | 54.700 | 56.500 | 54.100 | 55.500 | 55.500 | 7,573,109 |
| 2024-03-29 | 55.400 | 55.400 | 54.100 | 54.400 | 54.400 | 3,438,072 |
| 2024-03-28 | 56.000 | 56.200 | 55.000 | 55.300 | 55.300 | 2,952,914 |
| 2024-03-27 | 56.400 | 56.400 | 55.000 | 55.300 | 55.300 | 3,337,443 |
| 2024-03-26 | 56.900 | 57.000 | 55.900 | 56.300 | 56.300 | 3,958,552 |
| 2024-03-25 | 55.000 | 57.800 | 54.500 | 56.100 | 56.100 | 11,738,781 |
| 2024-03-22 | 56.800 | 57.200 | 53.200 | 55.800 | 55.800 | 6,768,913 |
| 2024-03-21 | 56.500 | 58.200 | 55.800 | 56.700 | 56.700 | 7,235,655 |
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.