Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	52.000	57.900	51.800	52.640	52.640	74,126,454
2025-02-24	51.120	52.000	50.580	51.160	51.160	8,196,531
2025-02-21	50.460	51.200	49.760	50.500	50.500	5,156,908
2025-02-20	50.980	52.260	49.700	50.300	50.300	12,910,719
2025-02-19	49.720	51.000	49.060	50.600	50.600	9,024,678
2025-02-18	51.300	51.300	47.420	49.360	49.360	14,672,953
2025-02-17	48.820	52.360	48.500	51.000	51.000	42,419,910
2025-02-14	48.800	49.680	47.440	47.880	47.880	10,761,702
2025-02-13	49.300	49.400	48.020	48.360	48.360	6,511,610
2025-02-12	47.560	49.480	47.280	47.400	47.400	21,357,777
2025-02-11	47.200	47.800	47.000	47.460	47.460	4,687,372
2025-02-10	48.000	48.060	46.700	47.740	47.740	4,152,102
2025-02-07	48.100	48.100	47.060	47.420	47.420	2,972,783
2025-02-06	47.940	48.800	47.500	47.780	47.780	4,185,257
2025-02-05	47.400	48.180	46.600	47.660	47.660	4,336,453
2025-02-04	47.900	48.360	47.200	47.880	47.880	2,573,256
2025-02-03	47.820	48.040	47.020	47.540	47.540	3,721,172
2025-01-31	49.300	49.550	47.450	48.050	48.050	9,009,205
2025-01-30	49.000	50.200	48.650	49.400	49.400	12,261,376
2025-01-29	49.550	49.750	48.500	49.100	49.100	7,930,671
2025-01-28	47.700	49.850	46.450	47.600	47.600	15,525,465
2025-01-27	48.050	48.150	47.200	47.550	47.550	3,724,967
2025-01-24	48.000	48.600	47.500	48.000	48.000	6,603,146
2025-01-23	47.900	48.200	47.150	47.750	47.750	4,038,746
2025-01-22	48.100	49.250	47.650	48.650	48.650	8,985,292
2025-01-21	48.150	48.450	47.350	48.100	48.100	4,406,913
2025-01-20	49.350	50.750	47.250	48.300	48.300	16,847,060
2025-01-17	47.400	49.900	47.150	47.850	47.850	17,248,918
2025-01-16	47.850	48.150	47.050	47.450	47.450	9,431,925
2025-01-15	46.950	47.950	46.350	46.600	46.600	5,880,739
2025-01-14	47.100	47.800	46.400	46.850	46.850	4,076,551
2025-01-13	47.650	48.300	46.900	47.500	47.500	9,772,957
2025-01-10	46.950	47.400	45.800	46.950	46.950	8,696,339
2025-01-09	48.400	49.000	46.450	47.000	47.000	6,584,831
2025-01-08	47.350	49.000	46.800	48.350	48.350	13,697,727
2025-01-06	46.950	47.500	46.250	47.150	47.150	4,034,219
2025-01-03	47.850	48.500	46.450	47.150	47.150	6,553,776
2024-12-30	46.250	47.300	45.800	46.850	46.850	10,338,689
2024-12-28	46.600	46.800	44.350	45.400	45.400	15,367,920
2024-12-27	50.450	50.700	45.750	46.550	46.550	38,536,229
2024-12-26	51.000	51.600	50.200	50.600	50.600	7,005,061
2024-12-25	50.550	52.100	49.650	51.050	51.050	11,239,986
2024-12-24	52.200	52.300	50.300	50.800	50.800	7,486,484
2024-12-23	54.000	54.450	51.050	52.000	52.000	16,288,335
2024-12-20	45.850	52.200	45.450	51.150	51.150	20,787,767
2024-12-19	46.150	46.950	45.200	45.550	45.550	6,771,599
2024-12-18	44.350	46.250	43.950	45.850	45.850	9,779,845
2024-12-17	43.050	44.400	42.850	43.950	43.950	4,300,621
2024-12-16	45.000	45.000	42.750	43.050	43.050	6,091,568
2024-12-13	45.350	45.750	44.100	45.000	45.000	3,798,079
2024-12-12	46.600	46.900	45.000	45.500	45.500	3,331,411
2024-12-11	45.950	46.750	45.200	45.850	45.850	4,928,411
2024-12-10	47.800	47.800	45.800	46.650	46.650	4,915,082
2024-12-09	47.200	48.600	47.100	48.350	48.350	7,539,444
2024-12-06	46.950	47.200	45.800	46.750	46.750	7,110,305
2024-12-05	45.650	47.450	44.050	46.300	46.300	13,070,591
2024-12-04	46.950	48.200	45.050	46.200	46.200	10,331,253
2024-12-03	49.100	49.100	46.250	47.100	47.100	9,397,105
2024-12-02	48.000	50.250	48.000	48.700	48.700	13,630,183
2024-11-29	47.300	48.650	46.650	47.950	47.950	7,214,434

← NewerPage 8 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.