Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 111.90 | 127.50 | 110.30 | 122.60 | 122.60 | 11,239,652 |
| 2023-09-27 | 111.70 | 113.90 | 110.50 | 111.30 | 111.30 | 1,714,709 |
| 2023-09-26 | 114.00 | 118.00 | 110.10 | 111.60 | 111.60 | 3,776,169 |
| 2023-09-25 | 118.80 | 122.00 | 108.20 | 111.80 | 111.80 | 5,564,152 |
| 2023-09-22 | 109.00 | 121.50 | 98.000 | 115.00 | 115.00 | 13,476,293 |
| 2023-09-21 | 112.10 | 123.00 | 104.00 | 106.10 | 106.10 | 6,982,574 |
| 2023-09-20 | 129.00 | 129.30 | 115.70 | 116.30 | 116.30 | 8,679,427 |
| 2023-09-19 | 145.70 | 146.00 | 127.10 | 130.00 | 130.00 | 22,323,661 |
| 2023-09-18 | 121.00 | 162.50 | 118.20 | 134.90 | 134.90 | 79,571,421 |
| 2023-09-15 | 100.80 | 120.70 | 96.600 | 117.60 | 117.60 | 40,154,781 |
| 2023-09-14 | 113.10 | 116.70 | 82.000 | 95.200 | 95.200 | 97,916,723 |
| 2023-09-13 | 179.90 | 180.00 | 110.00 | 125.70 | 125.70 | 69,995,363 |
| 2023-09-12 | 194.90 | 214.00 | 182.00 | 183.00 | 183.00 | 12,844,591 |
| 2023-09-11 | 229.80 | 230.00 | 196.30 | 202.00 | 202.00 | 14,849,830 |
| 2023-09-08 | 253.30 | 259.10 | 233.00 | 233.00 | 233.00 | 6,611,874 |
| 2023-09-07 | 274.00 | 277.90 | 245.10 | 252.50 | 252.50 | 8,665,943 |
| 2023-09-06 | 286.00 | 289.00 | 274.00 | 274.00 | 274.00 | 2,843,440 |
| 2023-09-05 | 299.10 | 301.00 | 264.60 | 286.20 | 286.20 | 3,999,799 |
| 2023-09-04 | 283.30 | 302.00 | 278.10 | 296.60 | 296.60 | 7,444,959 |
| 2023-09-01 | 260.70 | 281.90 | 257.90 | 275.80 | 275.80 | 4,478,889 |
| 2023-08-31 | 271.00 | 273.70 | 255.70 | 260.20 | 260.20 | 2,571,218 |
| 2023-08-30 | 263.00 | 277.40 | 261.40 | 268.40 | 268.40 | 5,793,558 |
| 2023-08-29 | 252.10 | 269.00 | 247.10 | 260.70 | 260.70 | 7,581,187 |
| 2023-08-28 | 243.00 | 255.50 | 242.60 | 251.50 | 251.50 | 4,999,005 |
| 2023-08-25 | 240.10 | 246.60 | 239.00 | 243.70 | 243.70 | 2,122,770 |
| 2023-08-24 | 231.50 | 243.90 | 230.80 | 239.80 | 239.80 | 1,508,660 |
| 2023-08-23 | 243.90 | 248.50 | 236.30 | 239.90 | 239.90 | 2,739,013 |
| 2023-08-22 | 242.20 | 251.30 | 236.50 | 247.90 | 247.90 | 4,953,626 |
| 2023-08-21 | 230.80 | 241.90 | 228.60 | 240.60 | 240.60 | 2,550,752 |
| 2023-08-18 | 231.00 | 231.00 | 225.10 | 227.40 | 227.40 | 642,591 |
| 2023-08-17 | 225.00 | 233.30 | 222.20 | 227.50 | 227.50 | 2,446,528 |
| 2023-08-16 | 236.50 | 240.00 | 214.20 | 220.20 | 220.20 | 3,729,491 |
| 2023-08-15 | 232.10 | 246.80 | 223.20 | 236.30 | 236.30 | 5,654,143 |
| 2023-08-14 | 249.00 | 250.00 | 235.00 | 238.00 | 238.00 | 5,724,128 |
| 2023-08-11 | 230.90 | 245.30 | 228.10 | 244.00 | 244.00 | 8,651,161 |
| 2023-08-10 | 232.00 | 232.60 | 228.00 | 228.90 | 228.90 | 872,334 |
| 2023-08-09 | 223.00 | 235.80 | 222.70 | 228.10 | 228.10 | 3,118,643 |
| 2023-08-08 | 231.10 | 231.10 | 215.00 | 218.80 | 218.80 | 2,216,904 |
| 2023-08-07 | 232.40 | 238.40 | 224.70 | 229.00 | 229.00 | 2,934,378 |
| 2023-08-04 | 231.00 | 245.80 | 209.00 | 223.10 | 223.10 | 12,337,799 |
| 2023-08-03 | 201.10 | 231.00 | 200.30 | 227.90 | 227.90 | 15,862,505 |
| 2023-08-02 | 199.40 | 205.80 | 196.60 | 201.00 | 201.00 | 2,595,906 |
| 2023-08-01 | 192.20 | 206.90 | 189.50 | 198.20 | 198.20 | 5,786,651 |
| 2023-07-31 | 190.50 | 194.50 | 189.00 | 192.10 | 192.10 | 1,276,532 |
| 2023-07-28 | 194.00 | 194.20 | 185.60 | 188.50 | 188.50 | 1,205,721 |
| 2023-07-27 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 2,856,016 |
| 2023-07-26 | 182.10 | 192.30 | 178.90 | 192.00 | 192.00 | 4,562,183 |
| 2023-07-25 | 181.70 | 183.90 | 180.10 | 180.90 | 180.90 | 1,233,749 |
| 2023-07-24 | 177.00 | 181.00 | 176.00 | 180.50 | 180.50 | 860,686 |
| 2023-07-21 | 176.10 | 180.20 | 175.40 | 175.60 | 175.60 | 738,088 |
| 2023-07-20 | 180.30 | 180.50 | 176.10 | 176.10 | 176.10 | 682,558 |
| 2023-07-19 | 182.60 | 182.90 | 175.00 | 179.40 | 179.40 | 1,129,643 |
| 2023-07-18 | 181.60 | 185.00 | 180.10 | 181.00 | 181.00 | 1,660,371 |
| 2023-07-17 | 174.40 | 183.10 | 172.30 | 180.00 | 180.00 | 3,089,837 |
| 2023-07-14 | 173.70 | 180.10 | 172.60 | 174.70 | 174.70 | 1,918,304 |
| 2023-07-13 | 176.50 | 176.70 | 170.90 | 173.20 | 173.20 | 771,780 |
| 2023-07-12 | 172.90 | 177.40 | 172.60 | 175.00 | 175.00 | 1,551,992 |
| 2023-07-11 | 172.80 | 174.60 | 170.10 | 172.40 | 172.40 | 524,043 |
| 2023-07-10 | 170.00 | 173.70 | 168.90 | 171.90 | 171.90 | 423,544 |
| 2023-07-07 | 168.90 | 171.50 | 167.70 | 168.90 | 168.90 | 313,362 |
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.