Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	24.440	24.900	23.420	24.240	24.240	3,965,031
2026-04-30	24.140	25.620	23.280	24.900	24.900	6,178,553
2026-04-29	24.560	24.820	23.280	23.740	23.740	6,211,748
2026-04-28	26.000	26.140	24.500	24.680	24.680	6,401,125
2026-04-27	26.540	26.640	26.000	26.200	26.200	2,658,197
2026-04-24	27.000	27.080	26.060	26.560	26.560	1,962,939
2026-04-23	27.180	27.280	26.840	27.000	27.000	1,042,354
2026-04-22	26.780	27.260	26.560	26.800	26.800	1,973,951
2026-04-21	27.340	27.380	25.960	26.760	26.760	5,907,158
2026-04-20	27.300	28.120	27.160	27.440	27.440	3,339,989
2026-04-17	27.400	27.420	27.000	27.140	27.140	1,449,900
2026-04-16	27.300	27.640	27.240	27.320	27.320	1,304,268
2026-04-15	27.400	27.620	27.000	27.400	27.400	2,431,762
2026-04-14	27.500	27.540	27.040	27.240	27.240	1,193,867
2026-04-13	27.120	27.960	27.100	27.280	27.280	3,915,366
2026-04-10	27.740	27.960	27.020	27.400	27.400	2,085,608
2026-04-09	28.400	28.460	27.640	27.880	27.880	2,373,074
2026-04-08	28.160	29.080	27.720	28.260	28.260	3,893,083
2026-04-07	28.660	28.780	28.000	28.100	28.100	4,789,027
2026-04-06	26.860	29.660	26.640	28.760	28.760	25,419,213
2026-04-03	27.280	27.580	26.760	26.860	26.860	1,134,836
2026-04-02	27.120	27.840	26.740	27.000	27.000	3,883,716
2026-04-01	26.620	27.000	26.440	26.760	26.760	1,756,440
2026-03-31	26.740	26.900	26.520	26.660	26.660	916,345
2026-03-30	27.080	27.180	26.500	26.700	26.700	1,754,954
2026-03-27	27.700	27.860	27.000	27.100	27.100	2,267,174
2026-03-26	27.960	28.180	27.560	27.780	27.780	1,292,894
2026-03-25	28.080	28.320	27.820	27.960	27.960	1,164,924
2026-03-24	28.100	28.340	27.900	28.040	28.040	1,079,356
2026-03-23	28.300	28.780	28.000	28.160	28.160	2,314,566
2026-03-20	28.140	29.480	28.020	28.320	28.320	4,316,873
2026-03-19	28.620	28.620	28.040	28.240	28.240	1,681,448
2026-03-18	28.680	28.800	28.480	28.620	28.620	1,060,880
2026-03-17	28.820	28.880	28.580	28.740	28.740	677,837
2026-03-16	29.000	29.200	28.600	28.720	28.720	2,821,239
2026-03-13	28.940	29.100	28.860	28.920	28.920	669,815
2026-03-12	28.920	29.160	28.860	28.980	28.980	1,039,619
2026-03-11	29.080	29.200	28.820	28.900	28.900	1,034,159
2026-03-10	29.480	29.480	29.000	29.080	29.080	1,563,466
2026-03-09	28.940	29.580	27.500	29.000	29.000	2,914,738
2026-03-06	29.120	29.220	28.840	28.980	28.980	1,383,969
2026-03-05	29.120	29.160	28.860	28.980	28.980	917,731
2026-03-04	28.980	29.300	28.880	28.980	28.980	1,531,499
2026-03-03	29.640	29.720	28.820	28.900	28.900	3,177,042
2026-03-02	30.400	30.500	29.500	29.640	29.640	4,815,700
2026-02-27	30.380	30.600	30.220	30.420	30.420	1,153,538
2026-02-26	30.500	30.620	30.220	30.300	30.300	788,764
2026-02-25	30.220	30.520	30.220	30.440	30.440	893,520
2026-02-24	30.660	30.860	30.140	30.320	30.320	2,345,392
2026-02-20	30.920	31.060	30.540	30.720	30.720	1,778,547
2026-02-19	30.920	31.500	30.880	30.980	30.980	2,109,907
2026-02-18	31.100	31.260	30.900	31.140	31.140	1,439,595
2026-02-17	31.060	31.640	30.820	30.940	30.940	3,146,774
2026-02-16	30.860	31.280	30.780	30.960	30.960	2,192,671
2026-02-13	30.780	30.880	30.560	30.680	30.680	1,766,668
2026-02-12	30.580	30.940	30.580	30.900	30.900	902,829
2026-02-11	30.500	30.900	30.320	30.860	30.860	1,242,121
2026-02-10	30.480	30.880	30.300	30.400	30.400	1,059,016
2026-02-09	30.400	30.900	30.300	30.440	30.440	2,066,263
2026-02-06	30.640	30.960	30.460	30.600	30.600	1,598,045

← NewerPage 3 of 5 · 255 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.