Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	29.460	31.400	29.260	30.220	30.220	9,895,868
2025-11-06	29.380	29.840	29.160	29.340	29.340	1,683,540
2025-11-05	29.760	29.840	29.080	29.420	29.420	2,500,266
2025-11-03	29.280	30.160	29.280	29.780	29.780	1,991,103
2025-11-01	29.660	30.220	29.140	29.780	29.780	2,949,430
2025-10-31	29.600	30.440	29.460	30.000	30.000	7,016,399
2025-10-30	28.640	29.960	28.500	29.320	29.320	9,768,056
2025-10-29	28.820	29.160	28.540	28.780	28.780	4,303,733
2025-10-28	28.540	29.240	28.240	28.740	28.740	6,982,481
2025-10-27	29.180	29.380	28.400	28.580	28.580	2,908,436
2025-10-24	29.420	29.960	29.060	29.240	29.240	2,138,082
2025-10-23	29.260	29.540	28.940	29.260	29.260	2,279,160
2025-10-22	30.480	30.640	29.160	30.300	30.300	5,907,521
2025-10-21	31.580	31.660	30.060	30.120	30.120	5,001,736
2025-10-20	31.180	32.000	31.180	31.440	31.440	3,689,997
2025-10-17	30.780	31.900	30.580	31.300	31.300	6,414,959
2025-10-16	29.020	30.640	28.740	29.280	29.280	8,038,285
2025-10-15	29.200	29.480	28.900	29.080	29.080	2,814,742
2025-10-14	29.620	29.820	28.840	29.160	29.160	1,731,032
2025-10-13	29.040	30.120	28.780	29.460	29.460	3,804,516
2025-10-10	29.900	30.120	28.940	29.180	29.180	3,055,175
2025-10-09	29.540	30.700	28.420	30.200	30.200	8,726,589
2025-10-08	30.300	32.240	29.000	29.360	29.360	15,468,369
2025-10-07	30.260	30.760	29.740	30.200	30.200	3,953,136
2025-10-06	29.560	30.900	28.400	30.240	30.240	15,148,271
2025-10-03	32.560	33.000	29.000	31.720	31.720	6,347,572
2025-10-02	33.860	33.860	32.300	32.800	32.800	4,889,470
2025-10-01	34.640	35.020	33.660	34.120	34.120	2,769,932
2025-09-30	35.060	35.220	34.560	34.780	34.780	2,118,251
2025-09-29	35.580	35.740	34.800	35.060	35.060	2,223,283
2025-09-26	35.840	35.980	35.340	35.600	35.600	1,916,748
2025-09-25	36.160	36.300	35.640	35.720	35.720	1,158,735
2025-09-24	35.720	36.200	35.220	35.920	35.920	2,119,228
2025-09-23	36.500	36.900	35.640	36.520	36.520	2,028,465
2025-09-22	36.680	37.040	36.040	36.580	36.580	1,841,958
2025-09-19	37.100	37.200	36.500	36.740	36.740	1,992,039
2025-09-18	37.900	37.920	36.700	37.320	37.320	1,683,999
2025-09-17	37.980	37.980	37.540	37.900	37.900	1,225,161
2025-09-16	37.560	38.140	37.200	37.640	37.640	1,446,263
2025-09-15	38.160	38.320	37.500	37.760	37.760	1,728,305
2025-09-12	39.340	39.420	37.700	38.000	38.000	2,722,361
2025-09-11	38.920	39.400	38.600	39.020	39.020	1,448,417
2025-09-10	39.580	39.580	38.860	39.100	39.100	1,607,759
2025-09-09	39.860	40.200	39.300	39.780	39.780	2,813,346
2025-09-08	39.000	39.920	38.900	39.480	39.480	3,050,887
2025-09-05	38.760	39.820	38.540	38.940	38.940	1,886,485
2025-09-04	38.780	39.040	38.600	38.640	38.640	1,840,776
2025-09-03	38.900	39.100	38.520	38.740	38.740	3,577,367
2025-09-02	39.460	39.620	38.520	38.620	38.620	2,453,320
2025-09-01	39.140	39.960	39.020	39.120	39.120	2,304,048
2025-08-29	39.060	39.340	38.780	39.080	39.080	2,298,060
2025-08-28	40.080	40.280	38.780	39.300	39.300	3,600,439
2025-08-27	39.200	40.360	39.020	39.340	39.340	3,469,020
2025-08-26	38.820	39.480	38.800	38.960	38.960	1,577,555
2025-08-25	38.940	39.220	38.520	38.900	38.900	1,514,500
2025-08-22	38.700	39.100	38.620	39.020	39.020	1,667,402
2025-08-21	39.560	39.720	38.580	38.920	38.920	3,892,503
2025-08-20	40.460	40.460	39.380	39.800	39.800	3,006,685
2025-08-19	40.400	41.300	39.700	40.160	40.160	6,059,995
2025-08-18	39.980	40.380	38.940	39.520	39.520	4,669,042

← NewerPage 5 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.