Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 169.60 | 172.40 | 166.90 | 168.70 | 168.70 | 393,500 |
| 2023-07-05 | 171.90 | 173.00 | 168.80 | 169.30 | 169.30 | 531,083 |
| 2023-07-04 | 173.10 | 174.90 | 171.00 | 171.70 | 171.70 | 477,315 |
| 2023-07-03 | 167.00 | 176.50 | 166.60 | 172.50 | 172.50 | 1,848,774 |
| 2023-06-30 | 169.00 | 169.80 | 165.70 | 166.10 | 166.10 | 420,408 |
| 2023-06-29 | 169.60 | 172.00 | 168.20 | 168.50 | 168.50 | 472,432 |
| 2023-06-28 | 172.60 | 174.30 | 168.20 | 169.60 | 169.60 | 414,146 |
| 2023-06-27 | 169.00 | 173.80 | 168.10 | 171.90 | 171.90 | 622,228 |
| 2023-06-26 | 171.70 | 172.50 | 167.00 | 168.50 | 168.50 | 637,748 |
| 2023-06-23 | 175.10 | 176.50 | 170.40 | 173.00 | 173.00 | 926,120 |
| 2023-06-22 | 171.70 | 180.40 | 167.90 | 177.40 | 177.40 | 3,320,059 |
| 2023-06-21 | 167.60 | 173.00 | 165.10 | 170.00 | 170.00 | 1,115,876 |
| 2023-06-20 | 169.40 | 171.10 | 158.10 | 165.90 | 165.90 | 850,525 |
| 2023-06-19 | 165.40 | 172.00 | 165.00 | 169.20 | 169.20 | 1,123,420 |
| 2023-06-16 | 168.80 | 168.90 | 163.40 | 165.00 | 165.00 | 624,367 |
| 2023-06-15 | 171.50 | 171.60 | 166.20 | 168.00 | 168.00 | 848,156 |
| 2023-06-14 | 167.20 | 173.70 | 165.50 | 171.00 | 171.00 | 3,398,679 |
| 2023-06-13 | 155.00 | 165.10 | 154.50 | 164.80 | 164.80 | 2,027,483 |
| 2023-06-09 | 154.90 | 158.50 | 152.70 | 153.50 | 153.50 | 906,057 |
| 2023-06-08 | 153.90 | 157.50 | 152.40 | 154.20 | 154.20 | 744,259 |
| 2023-06-07 | 157.00 | 157.50 | 152.00 | 153.00 | 153.00 | 942,959 |
| 2023-06-06 | 150.60 | 158.90 | 148.50 | 156.30 | 156.30 | 1,221,199 |
| 2023-06-05 | 150.70 | 158.20 | 150.00 | 152.40 | 152.40 | 1,290,477 |
| 2023-06-02 | 149.80 | 154.60 | 146.20 | 150.50 | 150.50 | 498,853 |
| 2023-06-01 | 152.00 | 153.50 | 148.70 | 149.70 | 149.70 | 311,711 |
| 2023-05-31 | 154.50 | 155.60 | 148.70 | 151.60 | 151.60 | 653,699 |
| 2023-05-30 | 156.10 | 158.20 | 153.20 | 154.50 | 154.50 | 625,442 |
| 2023-05-29 | 162.00 | 162.00 | 155.00 | 158.70 | 158.70 | 478,978 |
| 2023-05-26 | 156.40 | 161.40 | 156.30 | 157.70 | 157.70 | 605,387 |
| 2023-05-25 | 158.00 | 159.30 | 153.00 | 156.40 | 156.40 | 599,162 |
| 2023-05-24 | 161.00 | 161.50 | 156.00 | 159.10 | 159.10 | 419,399 |
| 2023-05-23 | 160.00 | 164.30 | 155.00 | 158.30 | 158.30 | 906,849 |
| 2023-05-22 | 156.40 | 163.20 | 156.30 | 159.90 | 159.90 | 1,399,534 |
| 2023-05-19 | 160.20 | 160.40 | 154.10 | 155.00 | 155.00 | 521,978 |
| 2023-05-18 | 155.90 | 166.40 | 155.00 | 159.40 | 159.40 | 2,623,608 |
| 2023-05-17 | 159.00 | 159.50 | 153.00 | 155.80 | 155.80 | 665,005 |
| 2023-05-16 | 162.00 | 163.20 | 156.70 | 158.90 | 158.90 | 761,941 |
| 2023-05-15 | 163.00 | 163.40 | 158.40 | 160.50 | 160.50 | 930,978 |
| 2023-05-12 | 163.40 | 164.20 | 156.10 | 159.70 | 159.70 | 1,238,156 |
| 2023-05-11 | 162.00 | 165.50 | 159.40 | 165.00 | 165.00 | 2,442,306 |
| 2023-05-10 | 148.90 | 158.40 | 146.90 | 158.00 | 158.00 | 2,090,843 |
| 2023-05-08 | 148.50 | 154.10 | 146.40 | 146.70 | 146.70 | 1,079,172 |
| 2023-05-05 | 156.80 | 159.30 | 148.00 | 148.50 | 148.50 | 1,946,625 |
| 2023-05-04 | 150.50 | 163.50 | 150.00 | 154.70 | 154.70 | 4,668,285 |
| 2023-05-03 | 157.90 | 169.30 | 137.90 | 150.60 | 150.60 | 10,072,032 |
| 2023-05-02 | 186.00 | 189.70 | 143.80 | 156.60 | 156.60 | 6,898,750 |
| 2023-04-28 | 189.40 | 192.90 | 185.60 | 186.00 | 186.00 | 1,061,295 |
| 2023-04-27 | 196.60 | 197.20 | 188.10 | 189.20 | 189.20 | 1,616,579 |
| 2023-04-26 | 184.50 | 197.80 | 180.70 | 195.90 | 195.90 | 3,915,756 |
| 2023-04-25 | 189.50 | 190.60 | 183.30 | 184.00 | 184.00 | 1,430,512 |
| 2023-04-24 | 192.60 | 192.90 | 185.70 | 189.50 | 189.50 | 1,444,504 |
| 2023-04-21 | 195.40 | 195.80 | 191.40 | 193.00 | 193.00 | 666,860 |
| 2023-04-20 | 199.00 | 200.40 | 192.00 | 196.00 | 196.00 | 1,212,429 |
| 2023-04-19 | 205.30 | 206.00 | 193.00 | 199.00 | 199.00 | 2,166,466 |
| 2023-04-18 | 205.50 | 207.50 | 203.60 | 204.80 | 204.80 | 1,993,558 |
| 2023-04-17 | 207.80 | 209.90 | 203.10 | 206.10 | 206.10 | 2,913,818 |
| 2023-04-14 | 203.00 | 211.60 | 202.30 | 204.70 | 204.70 | 8,305,566 |
| 2023-04-13 | 193.40 | 206.60 | 189.70 | 201.40 | 201.40 | 10,886,512 |
| 2023-04-12 | 191.00 | 195.90 | 190.00 | 191.40 | 191.40 | 726,354 |
| 2023-04-11 | 196.10 | 196.40 | 186.60 | 190.20 | 190.20 | 1,029,249 |
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.