Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	40.600	41.780	39.900	40.260	40.260	7,852,399
2025-08-14	39.300	41.180	38.620	39.700	39.700	7,752,546
2025-08-13	40.380	40.600	38.920	39.400	39.400	6,220,014
2025-08-12	40.380	40.420	39.460	40.120	40.120	3,812,956
2025-08-11	38.300	41.780	38.220	40.360	40.360	18,832,881
2025-08-08	37.500	38.260	37.360	37.980	37.980	4,137,331
2025-08-07	37.100	38.220	36.900	37.260	37.260	6,203,951
2025-08-06	36.980	37.540	36.560	36.660	36.660	4,013,713
2025-08-05	36.960	37.300	36.720	37.000	37.000	2,544,928
2025-08-04	36.660	37.500	36.420	36.900	36.900	2,554,645
2025-08-01	37.060	37.220	36.500	36.760	36.760	2,390,475
2025-07-31	37.160	37.660	36.760	36.980	36.980	2,122,146
2025-07-30	37.000	37.780	36.400	36.780	36.780	3,873,786
2025-07-29	37.300	37.500	36.860	37.140	37.140	3,868,161
2025-07-28	37.280	39.340	36.500	37.180	37.180	11,705,063
2025-07-25	37.640	39.140	37.080	37.400	37.400	10,784,163
2025-07-24	37.660	37.840	37.240	37.520	37.520	1,116,962
2025-07-23	37.980	38.180	37.580	37.820	37.820	1,698,812
2025-07-22	38.080	38.380	37.540	37.820	37.820	1,644,707
2025-07-21	37.380	38.680	37.320	38.080	38.080	4,051,982
2025-07-18	36.820	37.700	36.680	37.140	37.140	3,395,744
2025-07-17	37.160	37.580	36.340	36.760	36.760	2,128,528
2025-07-16	37.180	37.660	36.980	37.180	37.180	2,096,309
2025-07-15	37.460	37.740	36.640	37.300	37.300	3,610,143
2025-07-14	36.120	37.380	34.140	36.500	36.500	9,325,095
2025-07-11	37.880	37.880	35.900	36.880	36.880	4,286,476
2025-07-10	37.840	39.020	37.540	37.680	37.680	3,581,325
2025-07-09	37.900	38.300	37.620	37.700	37.700	1,487,692
2025-07-08	38.480	39.100	37.600	38.720	38.720	2,779,436
2025-07-07	39.140	39.780	38.500	39.000	39.000	1,971,504
2025-07-04	39.960	39.960	38.900	39.240	39.240	2,183,392
2025-07-03	41.280	41.380	39.580	40.060	40.060	5,675,123
2025-07-02	38.720	41.320	38.640	40.000	40.000	16,864,742
2025-07-01	38.920	39.500	38.600	38.800	38.800	2,236,132
2025-06-30	38.380	39.100	38.380	38.840	38.840	3,095,136
2025-06-27	38.420	38.600	38.040	38.280	38.280	1,570,539
2025-06-26	38.220	39.160	38.220	38.480	38.480	2,588,292
2025-06-25	38.540	38.760	37.900	38.200	38.200	2,118,620
2025-06-24	37.880	38.620	37.500	37.860	37.860	1,564,683
2025-06-23	38.640	38.640	37.500	38.080	38.080	2,127,910
2025-06-20	39.360	39.420	38.220	38.420	38.420	3,659,483
2025-06-19	39.640	39.960	38.780	39.180	39.180	1,792,377
2025-06-18	39.580	40.660	39.040	39.600	39.600	1,984,694
2025-06-17	39.200	39.540	38.280	39.400	39.400	1,549,152
2025-06-16	39.480	39.700	39.060	39.180	39.180	908,867
2025-06-13	39.800	40.380	39.240	39.440	39.440	832,367
2025-06-11	39.900	40.220	39.640	39.880	39.880	1,113,188
2025-06-10	39.820	40.200	39.520	39.880	39.880	836,288
2025-06-09	39.900	40.180	39.300	39.620	39.620	2,001,222
2025-06-06	40.700	41.400	39.600	39.820	39.820	3,042,069
2025-06-05	40.180	41.040	40.160	40.220	40.220	1,683,071
2025-06-04	40.660	41.460	39.600	40.100	40.100	3,972,966
2025-06-03	39.400	40.900	39.060	40.540	40.540	5,399,325
2025-06-02	37.560	40.000	37.040	39.540	39.540	3,140,665
2025-05-30	38.600	39.580	38.500	39.200	39.200	1,904,215
2025-05-29	39.860	40.360	38.700	39.740	39.740	3,475,330
2025-05-28	38.900	40.000	38.900	39.320	39.320	4,230,099
2025-05-27	39.040	39.380	37.480	38.940	38.940	3,977,890
2025-05-26	40.320	40.320	38.660	39.100	39.100	3,085,691
2025-05-23	39.380	43.200	39.240	40.140	40.140	16,032,949

← NewerPage 6 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.