Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	40.140	40.360	39.040	39.640	39.640	3,770,916
2025-05-21	40.540	40.880	39.820	40.280	40.280	1,432,115
2025-05-20	41.200	41.360	40.120	40.360	40.360	2,273,232
2025-05-19	42.400	42.400	40.900	41.240	41.240	2,424,492
2025-05-16	41.740	41.960	40.500	41.220	41.220	1,846,715
2025-05-15	40.400	41.800	40.400	41.180	41.180	1,857,672
2025-05-14	42.140	42.540	40.320	42.240	42.240	2,209,407
2025-05-13	42.660	43.300	41.740	42.100	42.100	3,090,395
2025-05-12	41.700	43.140	41.640	42.660	42.660	3,785,406
2025-05-08	41.060	41.740	40.840	41.120	41.120	2,692,991
2025-05-07	41.240	41.860	40.620	41.000	41.000	2,520,374
2025-05-06	40.600	41.580	40.000	41.500	41.500	2,870,207
2025-05-05	40.520	41.260	39.240	39.480	39.480	5,705,201
2025-05-02	41.420	41.740	40.300	41.060	41.060	3,251,853
2025-04-30	42.080	42.220	40.620	41.360	41.360	2,402,705
2025-04-29	44.120	44.500	41.500	42.400	42.400	5,952,277
2025-04-28	45.040	48.960	43.520	44.160	44.160	13,045,974
2025-04-25	44.160	45.500	43.900	44.520	44.520	6,580,735
2025-04-24	44.020	45.280	43.700	44.280	44.280	6,686,679
2025-04-23	44.680	45.060	43.100	44.280	44.280	4,667,365
2025-04-22	43.600	45.440	43.600	44.280	44.280	9,546,008
2025-04-21	42.900	43.780	42.720	43.300	43.300	2,579,202
2025-04-18	42.980	43.400	42.600	42.900	42.900	2,117,712
2025-04-17	42.800	43.600	42.800	43.000	43.000	3,328,023
2025-04-16	43.300	43.720	41.840	43.280	43.280	3,663,323
2025-04-15	42.800	43.500	42.500	42.920	42.920	1,804,237
2025-04-14	44.200	44.840	42.500	43.180	43.180	4,079,582
2025-04-11	42.360	43.880	41.980	43.080	43.080	7,239,098
2025-04-10	42.740	43.780	41.180	42.300	42.300	5,859,578
2025-04-09	40.600	42.740	37.100	38.860	38.860	14,397,390
2025-04-08	42.140	43.860	40.200	42.360	42.360	5,398,782
2025-04-07	43.140	43.380	39.440	41.520	41.520	12,929,199
2025-04-04	46.860	47.320	43.100	44.420	44.420	12,713,561
2025-04-03	47.600	49.140	45.660	46.500	46.500	9,406,139
2025-04-02	46.820	48.360	46.680	47.160	47.160	5,346,908
2025-04-01	47.340	49.380	46.420	47.320	47.320	9,417,717
2025-03-31	48.100	50.500	44.800	47.400	47.400	17,642,357
2025-03-28	50.160	51.400	49.060	49.940	49.940	6,724,232
2025-03-27	52.980	52.980	50.840	51.560	51.560	5,728,532
2025-03-26	54.100	54.500	52.680	52.920	52.920	3,712,191
2025-03-25	53.500	55.000	53.340	54.000	54.000	3,540,790
2025-03-24	55.020	55.440	53.200	54.380	54.380	3,675,412
2025-03-21	55.220	55.980	54.800	55.180	55.180	4,153,501
2025-03-20	56.960	56.960	54.520	55.580	55.580	5,136,514
2025-03-19	55.300	56.200	54.380	55.880	55.880	5,063,678
2025-03-18	56.640	56.740	54.880	55.640	55.640	7,247,082
2025-03-17	56.600	57.280	55.700	56.300	56.300	6,742,525
2025-03-14	54.600	56.240	53.900	55.580	55.580	9,807,008
2025-03-13	53.140	55.260	52.360	53.000	53.000	11,895,323
2025-03-12	55.200	55.760	53.500	54.300	54.300	7,235,340
2025-03-11	55.500	56.080	55.020	55.440	55.440	6,490,260
2025-03-10	56.360	56.860	55.400	55.800	55.800	4,007,523
2025-03-07	56.880	58.000	55.020	55.740	55.740	9,718,923
2025-03-06	57.480	58.040	55.080	56.400	56.400	9,527,475
2025-03-05	57.940	59.260	57.000	58.760	58.760	12,652,297
2025-03-04	58.220	60.360	57.500	58.760	58.760	26,054,929
2025-03-03	59.000	59.280	56.100	57.300	57.300	23,187,561
2025-02-28	58.840	61.400	58.100	60.380	60.380	61,570,754
2025-02-27	55.920	61.680	55.800	60.000	60.000	90,447,257
2025-02-26	57.800	61.380	55.000	57.680	57.680	64,664,232

← NewerPage 7 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.