Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	17.460	17.940	16.940	17.020	17.020	4,128,689
2026-07-27	16.440	17.980	15.960	17.580	17.580	10,688,995
2026-07-24	15.860	16.920	15.040	16.200	16.200	5,443,153
2026-07-23	16.580	16.620	15.560	16.020	16.020	3,750,071
2026-07-22	16.800	17.180	15.800	16.440	16.440	5,870,529
2026-07-21	14.660	17.900	14.500	16.160	16.160	21,281,272
2026-07-20	12.580	15.460	12.500	14.120	14.120	13,411,326
2026-07-17	13.100	13.300	12.480	12.480	12.480	3,398,298
2026-07-16	15.040	15.040	12.540	13.120	13.120	8,183,867
2026-07-15	15.480	15.500	15.000	15.160	15.160	1,906,929
2026-07-14	15.760	15.820	15.240	15.420	15.420	3,073,683
2026-07-13	15.680	16.000	15.500	15.760	15.760	1,914,728
2026-07-10	15.520	16.400	15.420	15.480	15.480	2,289,287
2026-07-09	15.800	15.940	15.480	15.640	15.640	890,531
2026-07-08	15.940	16.240	15.540	16.100	16.100	1,426,872
2026-07-07	15.800	16.360	15.000	15.960	15.960	3,420,766
2026-07-06	16.460	16.740	15.380	15.720	15.720	3,294,096
2026-07-03	16.520	16.720	15.900	16.420	16.420	2,696,937
2026-07-02	17.100	17.180	16.340	16.500	16.500	1,419,358
2026-07-01	16.620	17.340	16.600	16.960	16.960	2,090,727
2026-06-30	16.740	17.460	16.540	16.700	16.700	3,376,689
2026-06-29	16.420	17.280	16.080	16.860	16.860	3,143,130
2026-06-26	16.520	16.900	15.760	16.200	16.200	6,154,268
2026-06-25	17.200	17.480	16.240	16.820	16.820	3,975,560
2026-06-24	17.500	18.200	16.420	16.740	16.740	4,709,627
2026-06-23	17.500	17.840	16.600	17.040	17.040	6,654,285
2026-06-22	20.500	20.720	16.520	17.320	17.320	12,583,064
2026-06-19	20.660	21.200	20.100	20.800	20.800	2,077,203
2026-06-18	21.040	21.160	20.280	20.280	20.280	1,566,065
2026-06-17	21.060	21.400	21.020	21.260	21.260	892,933
2026-06-16	21.480	21.640	20.940	21.080	21.080	888,678
2026-06-15	21.260	21.600	20.920	21.300	21.300	2,469,788
2026-06-11	20.840	21.560	20.560	20.900	20.900	3,189,868
2026-06-10	20.520	21.320	20.000	20.700	20.700	3,624,163
2026-06-09	20.880	21.140	19.840	20.380	20.380	5,013,033
2026-06-08	22.480	22.560	20.580	20.880	20.880	4,471,504
2026-06-05	22.660	22.740	22.360	22.420	22.420	733,514
2026-06-04	22.540	22.880	22.500	22.600	22.600	840,756
2026-06-03	22.820	23.600	22.500	23.140	23.140	3,552,550
2026-06-02	22.460	22.840	22.300	22.720	22.720	2,283,945
2026-06-01	22.400	22.860	22.180	22.320	22.320	2,028,279
2026-05-29	22.840	22.860	22.020	22.300	22.300	2,169,399
2026-05-28	23.100	23.440	22.720	22.840	22.840	1,346,253
2026-05-27	23.140	23.260	22.860	23.000	23.000	1,587,777
2026-05-26	23.500	23.960	22.420	23.020	23.020	4,362,454
2026-05-25	24.160	24.480	23.300	23.700	23.700	2,192,674
2026-05-22	24.220	24.440	24.000	24.100	24.100	1,126,665
2026-05-21	24.320	24.440	24.000	24.380	24.380	1,785,696
2026-05-20	24.640	24.680	24.280	24.380	24.380	1,092,565
2026-05-19	24.600	24.800	24.520	24.600	24.600	750,711
2026-05-18	25.100	25.240	24.260	24.660	24.660	1,998,333
2026-05-15	25.260	25.400	24.700	24.880	24.880	1,320,477
2026-05-14	25.440	25.740	25.140	25.360	25.360	1,649,982
2026-05-13	24.940	26.000	24.900	25.400	25.400	5,697,238
2026-05-12	24.600	24.960	24.440	24.760	24.760	1,231,582
2026-05-11	24.280	24.660	24.280	24.540	24.540	793,114
2026-05-08	24.300	24.440	23.960	24.100	24.100	1,475,383
2026-05-07	24.580	24.600	24.120	24.300	24.300	931,723
2026-05-06	23.980	25.000	23.700	23.900	23.900	3,085,956
2026-05-05	23.700	24.180	23.360	24.000	24.000	2,049,336

← NewerPage 2 of 22 · 1,271 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.