Pao Nauchno-Proizvodstvennaya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	45.900	46.300	44.600	46.300	46.300	16,633,120
2023-12-20	40.000	42.200	39.200	42.200	42.200	35,391,004
2023-12-19	35.600	38.400	35.200	38.400	38.400	48,165,371
2023-12-18	32.400	35.000	31.900	35.000	35.000	86,045,964
2023-12-15	32.100	33.100	31.000	31.900	31.900	24,375,261
2023-12-14	32.000	34.100	30.200	31.700	31.700	91,243,830
2023-12-13	28.100	31.100	26.700	31.100	31.100	61,890,951
2023-12-12	24.900	26.400	24.400	25.500	25.500	15,414,801
2023-12-11	26.200	26.200	24.800	24.900	24.900	12,816,798
2023-12-08	26.200	26.800	25.500	26.200	26.200	10,928,341
2023-12-07	27.200	27.600	25.900	26.300	26.300	29,066,735
2023-12-06	26.800	28.200	24.800	26.600	26.600	64,895,523
2023-12-05	23.900	26.300	22.200	26.300	26.300	45,556,780
2023-12-04	26.300	26.700	23.800	23.900	23.900	25,189,379
2023-12-01	27.700	28.400	25.600	26.500	26.500	33,877,560
2023-11-30	30.600	30.600	24.300	27.000	27.000	148,266,503
2023-11-29	27.900	27.900	27.900	27.900	27.900	3,127,419
2023-11-28	25.100	25.400	24.600	25.400	25.400	5,378,060
2023-11-27	21.600	23.200	21.200	23.200	23.200	33,273,777
2023-11-24	20.500	24.700	20.200	21.300	21.300	89,380,093
2023-11-23	32.200	32.200	21.300	22.600	22.600	148,541,205
2023-11-22	40.000	41.500	33.900	35.800	35.800	19,904,015
2023-11-21	38.400	40.900	29.100	37.900	37.900	41,009,620
2023-11-20	39.200	42.100	34.300	38.100	38.100	11,359,678
2023-11-17	41.500	42.500	36.700	40.000	40.000	16,225,876
2023-11-16	36.700	38.700	35.900	38.700	38.700	15,999,579
2023-11-15	29.500	35.300	26.300	35.300	35.300	39,153,662
2023-11-14	39.000	39.500	23.900	29.000	29.000	66,386,387
2023-11-13	63.000	64.500	39.200	39.800	39.800	17,702,839
2023-11-10	73.000	73.700	62.400	63.000	63.000	2,674,367
2023-11-09	74.000	75.200	70.200	72.700	72.700	2,175,083
2023-11-08	78.600	79.300	75.400	77.000	77.000	1,080,299
2023-11-07	81.000	81.100	77.000	78.300	78.300	1,152,439
2023-11-06	83.800	85.000	79.500	80.500	80.500	1,029,914
2023-11-03	80.100	88.400	79.100	83.500	83.500	3,287,395
2023-11-02	76.400	83.800	76.400	80.100	80.100	3,951,407
2023-11-01	75.600	77.700	75.600	76.300	76.300	751,019
2023-10-31	81.200	81.200	75.000	75.600	75.600	1,743,577
2023-10-30	82.400	83.100	79.300	79.700	79.700	799,762
2023-10-27	82.000	84.000	79.300	81.600	81.600	995,628
2023-10-26	86.300	89.700	80.200	82.800	82.800	2,863,634
2023-10-25	81.400	86.800	81.400	85.000	85.000	4,032,611
2023-10-24	78.000	88.300	71.200	80.100	80.100	9,439,853
2023-10-23	84.300	89.800	77.500	79.000	79.000	5,910,361
2023-10-20	93.600	101.50	91.400	92.200	92.200	4,727,755
2023-10-19	104.00	104.80	102.00	103.10	103.10	946,134
2023-10-18	104.30	105.50	103.40	104.30	104.30	736,085
2023-10-17	107.60	107.60	104.30	104.30	104.30	861,063
2023-10-16	103.90	108.70	102.70	106.20	106.20	2,244,585
2023-10-13	105.80	106.90	102.60	103.90	103.90	1,509,389
2023-10-12	108.00	109.60	101.60	105.80	105.80	1,103,362
2023-10-11	109.20	110.60	108.10	108.60	108.60	480,650
2023-10-10	108.50	113.40	108.00	109.00	109.00	1,746,823
2023-10-09	113.90	114.40	102.30	108.50	108.50	2,386,954
2023-10-06	115.90	117.40	111.70	112.50	112.50	1,459,551
2023-10-05	118.60	120.00	114.00	115.20	115.20	1,172,162
2023-10-04	116.10	121.00	113.10	118.50	118.50	1,669,315
2023-10-03	119.00	119.70	113.00	116.50	116.50	1,092,311
2023-10-02	124.00	124.00	117.50	118.20	118.20	1,937,542
2023-09-29	123.90	126.00	116.30	118.00	118.00	3,523,600

← NewerPage 13 of 22 · 1,273 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.