Pao Nauchno-Proizvodstvennaya historical data

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

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

← NewerPage 4 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.