Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 194.90 | 199.40 | 191.50 | 195.40 | 195.40 | 2,594,584 |
| 2023-04-07 | 181.10 | 201.40 | 181.10 | 191.70 | 191.70 | 5,549,149 |
| 2023-04-06 | 197.60 | 201.40 | 186.20 | 189.30 | 189.30 | 3,823,393 |
| 2023-04-05 | 204.30 | 204.80 | 177.40 | 197.00 | 197.00 | 5,280,393 |
| 2023-04-04 | 198.00 | 207.00 | 194.80 | 204.20 | 204.20 | 7,156,680 |
| 2023-04-03 | 175.50 | 201.40 | 171.70 | 196.40 | 196.40 | 14,320,386 |
| 2023-03-31 | 179.90 | 185.00 | 166.60 | 174.70 | 174.70 | 6,904,531 |
| 2023-03-30 | 138.80 | 189.90 | 137.10 | 175.40 | 175.40 | 20,700,488 |
| 2023-03-29 | 137.20 | 139.90 | 134.70 | 138.10 | 138.10 | 873,430 |
| 2023-03-28 | 141.00 | 141.20 | 134.50 | 137.10 | 137.10 | 1,059,969 |
| 2023-03-27 | 139.10 | 142.80 | 137.10 | 139.60 | 139.60 | 2,529,800 |
| 2023-03-24 | 139.10 | 143.60 | 134.00 | 136.80 | 136.80 | 3,448,346 |
| 2023-03-23 | 118.60 | 143.80 | 117.20 | 137.10 | 137.10 | 14,383,088 |
| 2023-03-22 | 118.30 | 119.50 | 116.50 | 118.60 | 118.60 | 1,221,620 |
| 2023-03-21 | 115.50 | 120.00 | 113.50 | 117.70 | 117.70 | 4,128,092 |
| 2023-03-20 | 108.80 | 114.00 | 107.90 | 114.00 | 114.00 | 2,354,731 |
| 2023-03-17 | 108.40 | 110.40 | 107.00 | 107.80 | 107.80 | 1,849,558 |
| 2023-03-16 | 109.00 | 109.00 | 104.40 | 107.30 | 107.30 | 906,996 |
| 2023-03-15 | 106.80 | 111.40 | 106.00 | 108.40 | 108.40 | 3,024,008 |
| 2023-03-14 | 104.10 | 110.20 | 103.60 | 105.80 | 105.80 | 2,829,996 |
| 2023-03-13 | 105.90 | 106.10 | 103.00 | 103.90 | 103.90 | 326,875 |
| 2023-03-10 | 107.10 | 107.10 | 104.50 | 105.00 | 105.00 | 259,751 |
| 2023-03-09 | 106.00 | 108.60 | 102.00 | 106.80 | 106.80 | 1,209,554 |
| 2023-03-07 | 106.90 | 108.40 | 104.30 | 105.90 | 105.90 | 703,566 |
| 2023-03-06 | 102.50 | 109.50 | 102.40 | 106.10 | 106.10 | 3,246,589 |
| 2023-03-03 | 101.30 | 102.10 | 100.10 | 102.10 | 102.10 | 203,283 |
| 2023-03-02 | 104.30 | 104.30 | 96.100 | 100.20 | 100.20 | 506,262 |
| 2023-03-01 | 102.90 | 103.90 | 102.00 | 103.50 | 103.50 | 285,900 |
| 2023-02-28 | 102.00 | 104.50 | 101.20 | 102.70 | 102.70 | 438,338 |
| 2023-02-27 | 99.300 | 102.80 | 98.400 | 101.90 | 101.90 | 351,731 |
| 2023-02-24 | 98.900 | 101.30 | 97.800 | 99.200 | 99.200 | 302,889 |
| 2023-02-22 | 101.00 | 101.00 | 98.100 | 98.500 | 98.500 | 174,187 |
| 2023-02-21 | 96.200 | 105.00 | 95.400 | 99.900 | 99.900 | 823,902 |
| 2023-02-20 | 98.000 | 98.000 | 92.800 | 95.800 | 95.800 | 544,736 |
| 2023-02-17 | 98.000 | 99.000 | 97.500 | 97.500 | 97.500 | 209,094 |
| 2023-02-16 | 94.300 | 101.00 | 93.900 | 98.700 | 98.700 | 561,468 |
| 2023-02-15 | 104.30 | 104.30 | 95.000 | 97.000 | 97.000 | 1,409,228 |
| 2023-02-14 | 107.70 | 107.90 | 102.00 | 104.50 | 104.50 | 735,123 |
| 2023-02-13 | 106.70 | 110.80 | 105.20 | 107.30 | 107.30 | 1,570,610 |
| 2023-02-10 | 106.50 | 106.50 | 102.60 | 105.00 | 105.00 | 473,324 |
| 2023-02-09 | 107.00 | 108.80 | 103.80 | 106.10 | 106.10 | 878,158 |
| 2023-02-08 | 101.80 | 114.50 | 100.40 | 106.60 | 106.60 | 4,863,609 |
| 2023-02-07 | 103.00 | 103.20 | 101.20 | 101.80 | 101.80 | 355,265 |
| 2023-02-06 | 102.30 | 103.60 | 101.40 | 102.80 | 102.80 | 273,396 |
| 2023-02-03 | 102.50 | 102.80 | 101.20 | 101.50 | 101.50 | 173,137 |
| 2023-02-02 | 103.70 | 103.80 | 101.80 | 102.20 | 102.20 | 318,123 |
| 2023-02-01 | 106.00 | 106.00 | 101.60 | 103.40 | 103.40 | 440,048 |
| 2023-01-31 | 103.00 | 107.00 | 101.00 | 104.10 | 104.10 | 2,010,281 |
| 2023-01-30 | 102.00 | 103.00 | 97.800 | 99.800 | 99.800 | 539,220 |
| 2023-01-27 | 99.800 | 104.70 | 95.600 | 101.30 | 101.30 | 1,239,596 |
| 2023-01-26 | 102.70 | 103.20 | 91.000 | 99.900 | 99.900 | 1,121,944 |
| 2023-01-25 | 106.60 | 106.70 | 101.40 | 102.50 | 102.50 | 815,039 |
| 2023-01-24 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | 376,080 |
| 2023-01-23 | 107.70 | 107.70 | 105.20 | 106.20 | 106.20 | 777,036 |
| 2023-01-20 | 106.70 | 107.20 | 105.00 | 105.10 | 105.10 | 628,937 |
| 2023-01-19 | 105.80 | 110.90 | 103.50 | 105.50 | 105.50 | 3,300,395 |
| 2023-01-18 | 100.60 | 106.20 | 100.60 | 104.60 | 104.60 | 1,325,689 |
| 2023-01-17 | 111.00 | 113.00 | 103.10 | 104.80 | 104.80 | 3,172,788 |
| 2023-01-16 | 108.00 | 113.90 | 105.20 | 109.90 | 109.90 | 5,911,097 |
| 2023-01-13 | 95.800 | 110.90 | 95.200 | 103.40 | 103.40 | 13,481,980 |
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.