Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	42.900	43.200	41.600	42.600	42.600	135,471
2022-10-17	41.000	43.800	41.000	42.400	42.400	353,811
2022-10-14	41.000	43.400	39.800	40.900	40.900	407,773
2022-10-13	37.500	42.200	37.300	40.500	40.500	732,274
2022-10-12	37.400	38.000	36.700	37.500	37.500	105,877
2022-10-11	36.900	37.500	36.400	37.300	37.300	125,960
2022-10-10	34.300	37.000	32.100	36.500	36.500	245,159
2022-10-07	37.600	38.000	35.100	36.100	36.100	235,647
2022-10-06	37.400	38.000	36.800	37.400	37.400	110,937
2022-10-05	38.800	39.600	36.500	37.300	37.300	231,602
2022-10-04	38.700	39.400	36.500	38.300	38.300	457,280
2022-10-03	37.000	37.900	36.000	37.800	37.800	325,919
2022-09-30	37.300	37.700	34.500	36.500	36.500	335,787
2022-09-29	38.800	38.900	35.000	36.000	36.000	199,548
2022-09-28	38.700	40.500	36.900	37.400	37.400	308,345
2022-09-27	38.500	39.500	36.800	37.700	37.700	171,372
2022-09-26	44.000	44.500	35.000	37.800	37.800	459,300
2022-09-23	47.700	48.000	42.400	43.500	43.500	335,122
2022-09-22	50.100	51.600	46.600	46.800	46.800	939,035
2022-09-21	48.400	52.400	44.400	50.900	50.900	484,396
2022-09-20	60.300	60.400	51.900	53.800	53.800	411,219
2022-09-19	58.100	61.400	57.900	59.900	59.900	234,179
2022-09-16	58.500	59.300	57.800	58.000	58.000	91,677
2022-09-15	59.800	59.800	58.200	58.300	58.300	117,607
2022-09-14	60.300	60.500	58.000	59.300	59.300	169,114
2022-09-13	60.700	61.800	59.100	60.200	60.200	176,724
2022-09-12	60.500	63.600	58.300	60.600	60.600	323,475
2022-09-09	59.400	65.000	59.000	61.100	61.100	634,431
2022-09-08	64.900	64.900	59.000	59.000	59.000	494,223
2022-09-07	60.000	69.000	59.500	64.000	64.000	2,324,300
2022-09-06	52.500	65.000	51.000	58.900	58.900	2,133,812
2022-09-05	51.300	53.900	51.100	52.200	52.200	218,982
2022-09-02	49.700	51.700	49.500	51.300	51.300	112,488
2022-09-01	51.000	51.000	48.700	49.500	49.500	91,091
2022-08-31	50.500	50.500	49.000	49.500	49.500	93,874
2022-08-30	51.500	51.500	49.700	49.800	49.800	81,957
2022-08-29	49.400	51.000	49.400	50.800	50.800	134,369
2022-08-26	49.400	50.000	49.000	49.400	49.400	116,880
2022-08-25	49.400	49.600	48.800	49.000	49.000	81,361
2022-08-24	49.800	49.800	48.700	49.000	49.000	137,153
2022-08-23	50.000	50.200	49.300	49.500	49.500	89,694
2022-08-22	49.900	50.900	48.500	49.600	49.600	229,564
2022-08-19	51.300	51.300	49.600	50.200	50.200	63,294
2022-08-18	50.200	51.600	49.500	51.100	51.100	149,029
2022-08-17	51.300	52.000	49.400	50.800	50.800	151,310
2022-08-16	50.800	53.000	50.200	50.800	50.800	258,397
2022-08-15	52.400	54.900	50.800	51.300	51.300	247,115
2022-08-12	52.600	57.600	50.700	52.500	52.500	359,757
2022-08-11	48.900	54.400	48.400	54.100	54.100	423,242
2022-08-10	47.300	52.300	47.300	48.500	48.500	341,573
2022-08-09	44.800	50.000	44.800	47.800	47.800	366,943
2022-08-08	43.800	44.900	43.700	44.800	44.800	54,960
2022-08-05	44.000	44.000	43.500	43.800	43.800	46,761
2022-08-04	43.700	44.200	43.700	43.900	43.900	14,463
2022-08-03	43.900	44.000	43.500	43.700	43.700	34,578
2022-08-02	44.200	44.200	43.300	43.800	43.800	47,899
2022-08-01	44.700	44.700	43.900	44.100	44.100	33,506
2022-07-29	43.900	44.900	43.600	44.200	44.200	102,651
2022-07-28	44.100	44.400	43.500	43.900	43.900	35,005
2022-07-27	44.300	44.500	43.300	44.100	44.100	46,698

← NewerPage 18 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.