Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 31.000 | 31.000 | 30.440 | 30.680 | 30.680 | 2,340,137 |
| 2026-02-04 | 31.400 | 31.980 | 30.740 | 31.420 | 31.420 | 3,377,079 |
| 2026-02-03 | 31.600 | 31.700 | 31.220 | 31.480 | 31.480 | 1,271,160 |
| 2026-02-02 | 31.320 | 31.780 | 31.000 | 31.400 | 31.400 | 2,683,849 |
| 2026-01-30 | 31.720 | 32.200 | 31.100 | 31.600 | 31.600 | 4,187,237 |
| 2026-01-29 | 31.420 | 32.400 | 31.420 | 31.700 | 31.700 | 5,927,893 |
| 2026-01-28 | 31.700 | 32.280 | 31.360 | 31.660 | 31.660 | 3,396,651 |
| 2026-01-27 | 31.440 | 31.760 | 30.820 | 31.460 | 31.460 | 3,082,516 |
| 2026-01-26 | 31.360 | 31.900 | 30.920 | 31.480 | 31.480 | 4,584,245 |
| 2026-01-23 | 31.760 | 32.280 | 31.120 | 31.200 | 31.200 | 4,324,670 |
| 2026-01-22 | 31.480 | 33.240 | 31.260 | 31.740 | 31.740 | 15,850,242 |
| 2026-01-21 | 31.180 | 31.500 | 30.800 | 31.120 | 31.120 | 4,578,892 |
| 2026-01-20 | 30.780 | 31.360 | 30.600 | 30.900 | 30.900 | 4,388,095 |
| 2026-01-19 | 30.560 | 31.420 | 30.280 | 30.460 | 30.460 | 5,037,046 |
| 2026-01-16 | 30.200 | 30.680 | 30.180 | 30.460 | 30.460 | 2,096,623 |
| 2026-01-15 | 30.120 | 30.300 | 29.940 | 30.160 | 30.160 | 1,502,054 |
| 2026-01-14 | 30.180 | 30.280 | 29.980 | 30.080 | 30.080 | 1,459,616 |
| 2026-01-13 | 30.280 | 30.480 | 29.920 | 30.140 | 30.140 | 1,935,695 |
| 2026-01-12 | 30.020 | 31.100 | 29.900 | 30.000 | 30.000 | 3,917,476 |
| 2026-01-09 | 30.100 | 30.440 | 29.920 | 30.080 | 30.080 | 1,060,624 |
| 2026-01-08 | 30.080 | 30.120 | 29.600 | 29.820 | 29.820 | 1,120,223 |
| 2026-01-06 | 29.920 | 30.460 | 29.920 | 30.140 | 30.140 | 883,550 |
| 2026-01-05 | 30.120 | 30.160 | 29.480 | 29.980 | 29.980 | 1,401,203 |
| 2025-12-30 | 30.400 | 30.560 | 30.060 | 30.200 | 30.200 | 1,430,490 |
| 2025-12-29 | 30.800 | 30.980 | 30.260 | 30.420 | 30.420 | 3,367,535 |
| 2025-12-26 | 30.180 | 30.900 | 30.120 | 30.480 | 30.480 | 2,228,291 |
| 2025-12-25 | 30.240 | 30.600 | 30.020 | 30.200 | 30.200 | 1,653,031 |
| 2025-12-24 | 30.580 | 30.900 | 30.100 | 30.260 | 30.260 | 2,141,047 |
| 2025-12-23 | 31.100 | 31.180 | 30.000 | 30.560 | 30.560 | 3,472,901 |
| 2025-12-22 | 31.740 | 32.260 | 30.720 | 30.900 | 30.900 | 3,383,511 |
| 2025-12-19 | 32.140 | 32.900 | 31.320 | 31.840 | 31.840 | 6,859,446 |
| 2025-12-18 | 31.800 | 32.300 | 31.800 | 32.100 | 32.100 | 2,312,772 |
| 2025-12-17 | 32.120 | 32.360 | 31.520 | 31.780 | 31.780 | 2,502,332 |
| 2025-12-16 | 31.580 | 32.500 | 31.560 | 32.080 | 32.080 | 2,634,056 |
| 2025-12-15 | 31.300 | 31.780 | 31.240 | 31.580 | 31.580 | 2,037,325 |
| 2025-12-12 | 31.880 | 32.120 | 31.240 | 31.440 | 31.440 | 1,757,227 |
| 2025-12-11 | 31.480 | 32.400 | 31.480 | 31.740 | 31.740 | 4,064,658 |
| 2025-12-10 | 31.420 | 31.880 | 31.360 | 31.420 | 31.420 | 1,873,239 |
| 2025-12-09 | 31.040 | 31.600 | 30.560 | 31.180 | 31.180 | 3,580,887 |
| 2025-12-08 | 31.180 | 32.600 | 30.840 | 31.400 | 31.400 | 10,125,593 |
| 2025-12-05 | 30.500 | 31.380 | 30.400 | 31.140 | 31.140 | 4,960,406 |
| 2025-12-04 | 30.200 | 30.900 | 30.020 | 30.360 | 30.360 | 2,636,964 |
| 2025-12-03 | 29.780 | 30.160 | 29.400 | 30.080 | 30.080 | 1,678,932 |
| 2025-12-02 | 30.040 | 30.200 | 29.860 | 29.920 | 29.920 | 1,565,386 |
| 2025-12-01 | 30.220 | 30.420 | 30.000 | 30.160 | 30.160 | 1,963,075 |
| 2025-11-28 | 29.860 | 30.360 | 29.760 | 30.220 | 30.220 | 1,844,434 |
| 2025-11-27 | 30.180 | 30.200 | 29.600 | 29.820 | 29.820 | 1,388,872 |
| 2025-11-26 | 30.320 | 30.440 | 30.000 | 30.140 | 30.140 | 737,154 |
| 2025-11-25 | 30.280 | 30.500 | 29.800 | 30.260 | 30.260 | 4,461,436 |
| 2025-11-24 | 30.400 | 31.180 | 30.060 | 30.200 | 30.200 | 3,857,568 |
| 2025-11-21 | 30.180 | 30.560 | 29.700 | 30.160 | 30.160 | 3,901,366 |
| 2025-11-20 | 29.980 | 30.280 | 29.580 | 29.860 | 29.860 | 3,148,066 |
| 2025-11-19 | 29.660 | 30.280 | 29.560 | 29.860 | 29.860 | 4,403,173 |
| 2025-11-18 | 29.240 | 29.900 | 28.920 | 29.540 | 29.540 | 2,559,363 |
| 2025-11-17 | 29.760 | 29.820 | 29.060 | 29.480 | 29.480 | 2,051,904 |
| 2025-11-14 | 30.000 | 30.140 | 29.400 | 29.740 | 29.740 | 3,472,172 |
| 2025-11-13 | 30.320 | 30.680 | 29.880 | 30.280 | 30.280 | 5,746,725 |
| 2025-11-12 | 29.860 | 31.000 | 29.480 | 30.340 | 30.340 | 11,102,950 |
| 2025-11-11 | 30.040 | 30.040 | 29.480 | 29.620 | 29.620 | 3,933,464 |
| 2025-11-10 | 30.160 | 30.640 | 29.740 | 29.840 | 29.840 | 2,615,978 |
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.