Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	92.900	97.500	90.500	94.100	94.100	3,098,172
2023-01-11	91.200	93.900	89.600	90.800	90.800	1,253,652
2023-01-10	92.500	95.300	89.000	91.100	91.100	1,856,223
2023-01-09	94.900	97.700	91.300	92.600	92.600	1,921,548
2023-01-06	94.000	97.500	89.600	93.000	93.000	3,752,133
2023-01-05	96.200	102.70	91.000	95.800	95.800	6,524,458
2023-01-04	92.800	94.800	88.000	94.800	94.800	4,974,640
2023-01-03	80.000	86.300	79.200	86.300	86.300	2,300,062
2022-12-30	79.100	84.000	78.500	78.600	78.600	1,548,922
2022-12-29	76.400	84.400	75.600	79.000	79.000	1,640,688
2022-12-28	87.900	88.500	78.000	78.600	78.600	2,776,697
2022-12-27	91.800	96.000	85.000	86.800	86.800	6,081,030
2022-12-26	85.000	92.800	77.500	89.900	89.900	7,960,425
2022-12-23	105.50	115.80	84.100	84.500	84.500	7,874,984
2022-12-22	95.300	121.10	90.000	111.00	111.00	19,102,785
2022-12-21	65.400	86.600	64.900	86.600	86.600	9,198,569
2022-12-20	50.500	64.300	50.400	62.000	62.000	4,351,114
2022-12-19	51.800	52.000	50.100	50.600	50.600	159,122
2022-12-16	51.900	52.000	51.000	51.600	51.600	112,420
2022-12-15	51.800	52.000	51.000	51.500	51.500	113,752
2022-12-14	52.800	52.800	51.600	51.900	51.900	100,146
2022-12-13	52.200	53.500	51.700	52.700	52.700	263,507
2022-12-12	51.600	53.100	51.400	51.700	51.700	218,973
2022-12-09	51.900	52.400	51.100	51.500	51.500	129,811
2022-12-08	51.500	54.300	50.100	51.800	51.800	352,632
2022-12-07	52.400	52.600	50.900	51.400	51.400	220,554
2022-12-06	52.500	54.000	51.700	52.400	52.400	345,067
2022-12-05	51.500	54.900	50.900	52.300	52.300	735,890
2022-12-02	52.500	52.800	50.600	51.100	51.100	167,396
2022-12-01	53.500	53.700	52.100	52.500	52.500	141,063
2022-11-30	53.900	55.000	52.800	52.900	52.900	383,195
2022-11-29	50.600	54.000	50.400	53.100	53.100	591,922
2022-11-28	50.100	50.800	49.800	50.500	50.500	88,468
2022-11-25	51.000	51.000	50.100	50.600	50.600	93,638
2022-11-24	51.100	51.200	50.400	50.600	50.600	70,519
2022-11-23	50.900	51.000	50.200	50.900	50.900	98,776
2022-11-22	49.800	50.800	49.800	50.600	50.600	71,560
2022-11-21	50.900	51.000	49.400	49.900	49.900	148,846
2022-11-18	51.500	52.000	50.000	50.500	50.500	227,338
2022-11-17	51.500	53.500	51.400	51.500	51.500	238,432
2022-11-16	52.000	52.100	51.000	51.400	51.400	127,957
2022-11-15	52.500	52.900	50.100	51.800	51.800	382,786
2022-11-14	53.800	54.100	52.000	52.500	52.500	234,717
2022-11-11	54.200	54.700	53.000	53.100	53.100	189,871
2022-11-10	53.400	54.700	53.100	54.100	54.100	161,668
2022-11-09	55.000	55.400	53.100	53.100	53.100	401,202
2022-11-08	55.700	57.000	54.900	55.300	55.300	619,081
2022-11-07	53.700	55.900	52.900	55.600	55.600	538,363
2022-11-03	55.800	55.800	51.600	53.100	53.100	863,755
2022-11-02	54.700	56.900	53.600	55.500	55.500	793,942
2022-11-01	53.500	54.600	52.800	54.600	54.600	506,093
2022-10-31	51.500	53.700	50.000	52.700	52.700	843,971
2022-10-28	48.900	52.500	48.100	50.200	50.200	958,178
2022-10-27	46.700	50.500	46.400	48.000	48.000	827,223
2022-10-26	47.100	47.700	46.300	46.700	46.700	178,495
2022-10-25	48.900	49.000	46.600	47.100	47.100	714,017
2022-10-24	42.400	51.900	41.700	48.200	48.200	1,548,801
2022-10-21	41.500	42.500	40.800	41.500	41.500	168,778
2022-10-20	41.400	42.900	40.400	41.400	41.400	200,194
2022-10-19	42.400	42.400	40.000	41.000	41.000	230,031

← NewerPage 17 of 22 · 1,270 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.