Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 57.800 | 58.300 | 55.000 | 56.100 | 56.100 | 8,777,186 |
| 2024-03-19 | 59.400 | 59.500 | 57.200 | 57.700 | 57.700 | 8,391,118 |
| 2024-03-18 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2024-03-15 | 58.500 | 60.300 | 58.000 | 59.300 | 59.300 | 6,379,106 |
| 2024-03-14 | 59.900 | 60.400 | 57.200 | 58.200 | 58.200 | 9,603,578 |
| 2024-03-13 | 60.500 | 60.800 | 59.100 | 60.000 | 60.000 | 4,605,920 |
| 2024-03-12 | 61.600 | 61.700 | 60.200 | 60.300 | 60.300 | 7,471,423 |
| 2024-03-11 | 60.700 | 62.500 | 60.100 | 61.600 | 61.600 | 21,033,067 |
| 2024-03-07 | 59.500 | 60.400 | 59.000 | 59.700 | 59.700 | 4,755,874 |
| 2024-03-06 | 60.500 | 61.200 | 58.400 | 59.200 | 59.200 | 6,887,078 |
| 2024-03-05 | 60.800 | 62.000 | 59.400 | 60.500 | 60.500 | 12,233,369 |
| 2024-03-04 | 59.300 | 61.500 | 59.100 | 60.600 | 60.600 | 10,311,025 |
| 2024-03-01 | 59.900 | 60.500 | 58.300 | 58.900 | 58.900 | 7,592,172 |
| 2024-02-29 | 60.600 | 62.100 | 59.400 | 59.900 | 59.900 | 9,824,971 |
| 2024-02-28 | 62.900 | 62.900 | 60.200 | 60.900 | 60.900 | 10,515,559 |
| 2024-02-27 | 62.200 | 64.800 | 61.500 | 62.400 | 62.400 | 27,216,507 |
| 2024-02-26 | 57.500 | 61.100 | 57.000 | 61.100 | 61.100 | 29,102,517 |
| 2024-02-22 | 54.400 | 59.400 | 54.300 | 55.800 | 55.800 | 23,128,798 |
| 2024-02-21 | 60.300 | 60.300 | 54.100 | 54.800 | 54.800 | 29,907,611 |
| 2024-02-20 | 63.100 | 63.500 | 60.300 | 60.900 | 60.900 | 9,173,473 |
| 2024-02-19 | 63.000 | 64.600 | 61.800 | 63.100 | 63.100 | 10,712,864 |
| 2024-02-16 | 66.900 | 67.200 | 62.600 | 62.800 | 62.800 | 24,028,612 |
| 2024-02-15 | 61.100 | 67.200 | 59.500 | 66.300 | 66.300 | 53,045,713 |
| 2024-02-14 | 66.000 | 66.000 | 60.400 | 61.200 | 61.200 | 31,976,434 |
| 2024-02-13 | 68.500 | 69.000 | 64.200 | 65.900 | 65.900 | 17,299,067 |
| 2024-02-12 | 68.400 | 68.900 | 67.300 | 68.300 | 68.300 | 9,061,874 |
| 2024-02-09 | 68.400 | 70.300 | 67.400 | 67.800 | 67.800 | 23,198,804 |
| 2024-02-08 | 68.300 | 68.500 | 66.700 | 67.200 | 67.200 | 13,122,647 |
| 2024-02-07 | 68.900 | 70.100 | 67.800 | 68.300 | 68.300 | 14,170,202 |
| 2024-02-06 | 67.000 | 71.400 | 66.400 | 68.600 | 68.600 | 44,679,453 |
| 2024-02-05 | 69.000 | 69.600 | 67.000 | 67.000 | 67.000 | 15,659,498 |
| 2024-02-02 | 68.800 | 69.900 | 67.600 | 68.900 | 68.900 | 14,296,573 |
| 2024-02-01 | 72.000 | 72.400 | 68.700 | 68.900 | 68.900 | 24,300,558 |
| 2024-01-31 | 72.100 | 73.600 | 70.100 | 71.700 | 71.700 | 32,117,074 |
| 2024-01-30 | 70.400 | 74.600 | 65.300 | 71.700 | 71.700 | 81,261,706 |
| 2024-01-29 | 73.500 | 74.100 | 70.000 | 70.400 | 70.400 | 23,817,687 |
| 2024-01-26 | 73.300 | 75.300 | 72.000 | 73.300 | 73.300 | 15,194,556 |
| 2024-01-25 | 75.600 | 76.300 | 70.800 | 73.500 | 73.500 | 44,534,447 |
| 2024-01-24 | 76.500 | 78.000 | 73.500 | 75.700 | 75.700 | 44,741,194 |
| 2024-01-23 | 73.200 | 77.000 | 72.600 | 76.100 | 76.100 | 73,570,574 |
| 2024-01-22 | 68.500 | 74.100 | 68.100 | 72.600 | 72.600 | 70,032,763 |
| 2024-01-19 | 67.000 | 69.500 | 64.500 | 68.100 | 68.100 | 41,915,031 |
| 2024-01-18 | 69.100 | 70.200 | 63.500 | 66.700 | 66.700 | 55,278,077 |
| 2024-01-17 | 69.100 | 72.200 | 66.500 | 68.800 | 68.800 | 44,101,737 |
| 2024-01-16 | 68.000 | 73.700 | 62.400 | 69.700 | 69.700 | 95,690,753 |
| 2024-01-15 | 62.700 | 67.700 | 61.100 | 67.700 | 67.700 | 81,940,641 |
| 2024-01-12 | 59.100 | 62.200 | 57.200 | 61.700 | 61.700 | 48,184,609 |
| 2024-01-11 | 63.700 | 64.300 | 55.700 | 58.900 | 58.900 | 100,124,407 |
| 2024-01-10 | 55.600 | 59.700 | 55.500 | 59.700 | 59.700 | 68,654,698 |
| 2024-01-09 | 49.700 | 54.400 | 49.500 | 54.400 | 54.400 | 66,529,719 |
| 2024-01-08 | 47.600 | 49.700 | 47.000 | 49.500 | 49.500 | 25,472,802 |
| 2024-01-05 | 47.600 | 48.400 | 45.500 | 47.300 | 47.300 | 23,439,038 |
| 2024-01-04 | 47.000 | 49.300 | 46.400 | 47.400 | 47.400 | 55,251,987 |
| 2024-01-03 | 42.300 | 45.100 | 41.200 | 45.100 | 45.100 | 36,943,954 |
| 2023-12-29 | 41.400 | 42.900 | 40.000 | 41.200 | 41.200 | 11,450,429 |
| 2023-12-28 | 41.200 | 44.900 | 39.100 | 41.000 | 41.000 | 42,471,622 |
| 2023-12-27 | 44.000 | 46.000 | 40.700 | 41.000 | 41.000 | 29,974,181 |
| 2023-12-26 | 45.000 | 47.400 | 42.500 | 45.100 | 45.100 | 53,296,584 |
| 2023-12-25 | 47.400 | 49.100 | 41.800 | 45.100 | 45.100 | 59,929,086 |
| 2023-12-22 | 50.700 | 50.800 | 42.300 | 45.900 | 45.900 | 131,330,644 |
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.