Pao Nauchno-Proizvodstvennaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 48.450 | 49.900 | 46.100 | 48.500 | 48.500 | 17,830,103 |
| 2024-11-27 | 45.750 | 49.550 | 41.150 | 44.050 | 44.050 | 36,534,301 |
| 2024-11-26 | 49.500 | 49.500 | 44.300 | 45.800 | 45.800 | 21,869,663 |
| 2024-11-25 | 51.850 | 52.450 | 49.050 | 49.550 | 49.550 | 10,474,983 |
| 2024-11-22 | 54.350 | 54.850 | 51.650 | 52.650 | 52.650 | 8,334,975 |
| 2024-11-21 | 51.200 | 54.500 | 49.200 | 50.400 | 50.400 | 17,039,800 |
| 2024-11-20 | 53.400 | 53.450 | 50.150 | 51.700 | 51.700 | 7,560,295 |
| 2024-11-19 | 55.350 | 55.750 | 51.600 | 52.550 | 52.550 | 12,420,932 |
| 2024-11-18 | 55.850 | 57.050 | 55.050 | 56.250 | 56.250 | 6,844,745 |
| 2024-11-15 | 56.900 | 57.650 | 56.450 | 57.600 | 57.600 | 5,073,445 |
| 2024-11-14 | 57.900 | 58.600 | 56.350 | 56.950 | 56.950 | 6,580,114 |
| 2024-11-13 | 58.100 | 59.300 | 57.600 | 58.550 | 58.550 | 9,223,887 |
| 2024-11-12 | 58.600 | 59.350 | 57.450 | 59.000 | 59.000 | 11,970,974 |
| 2024-11-11 | 59.000 | 60.300 | 57.800 | 58.750 | 58.750 | 16,812,048 |
| 2024-11-08 | 56.900 | 58.100 | 55.800 | 56.500 | 56.500 | 19,911,390 |
| 2024-11-07 | 55.200 | 56.400 | 53.600 | 55.050 | 55.050 | 7,668,318 |
| 2024-11-06 | 54.650 | 56.100 | 54.000 | 54.400 | 54.400 | 11,908,402 |
| 2024-11-05 | 54.000 | 55.250 | 53.250 | 53.850 | 53.850 | 5,072,085 |
| 2024-11-02 | 54.200 | 54.600 | 53.250 | 53.600 | 53.600 | 3,104,995 |
| 2024-11-01 | 54.050 | 55.000 | 52.300 | 54.100 | 54.100 | 9,063,846 |
| 2024-10-31 | 57.150 | 57.400 | 53.250 | 54.100 | 54.100 | 17,625,437 |
| 2024-10-30 | 55.500 | 57.800 | 55.150 | 56.900 | 56.900 | 27,132,015 |
| 2024-10-29 | 55.300 | 57.000 | 53.250 | 54.450 | 54.450 | 19,717,735 |
| 2024-10-28 | 50.700 | 55.950 | 49.200 | 53.350 | 53.350 | 38,743,083 |
| 2024-10-25 | 52.600 | 54.800 | 50.250 | 51.000 | 51.000 | 15,196,746 |
| 2024-10-24 | 51.900 | 54.150 | 50.350 | 52.000 | 52.000 | 15,581,577 |
| 2024-10-23 | 54.950 | 54.950 | 50.150 | 52.500 | 52.500 | 23,626,406 |
| 2024-10-22 | 57.450 | 57.650 | 55.050 | 56.350 | 56.350 | 9,490,716 |
| 2024-10-21 | 56.350 | 58.500 | 55.250 | 56.800 | 56.800 | 13,793,812 |
| 2024-10-18 | 58.100 | 59.050 | 54.700 | 55.800 | 55.800 | 21,148,789 |
| 2024-10-17 | 59.700 | 61.800 | 57.650 | 59.400 | 59.400 | 17,170,451 |
| 2024-10-16 | 63.600 | 64.400 | 58.550 | 60.600 | 60.600 | 30,835,290 |
| 2024-10-15 | 63.100 | 65.350 | 62.300 | 63.100 | 63.100 | 34,833,347 |
| 2024-10-14 | 60.550 | 63.650 | 59.300 | 62.800 | 62.800 | 47,662,819 |
| 2024-10-11 | 58.500 | 60.700 | 58.150 | 59.950 | 59.950 | 24,612,708 |
| 2024-10-10 | 58.950 | 60.450 | 57.450 | 58.100 | 58.100 | 12,088,628 |
| 2024-10-09 | 58.450 | 60.800 | 56.500 | 58.400 | 58.400 | 31,697,544 |
| 2024-10-08 | 58.950 | 61.950 | 56.100 | 60.300 | 60.300 | 58,166,457 |
| 2024-10-07 | 53.500 | 58.150 | 53.300 | 57.000 | 57.000 | 49,978,500 |
| 2024-10-04 | 52.700 | 54.000 | 51.800 | 53.000 | 53.000 | 7,319,155 |
| 2024-10-03 | 52.650 | 53.250 | 50.650 | 51.800 | 51.800 | 7,426,206 |
| 2024-10-02 | 52.850 | 54.600 | 51.450 | 52.050 | 52.050 | 12,455,565 |
| 2024-10-01 | 53.600 | 54.800 | 52.250 | 52.900 | 52.900 | 12,173,305 |
| 2024-09-30 | 54.450 | 56.500 | 53.450 | 55.200 | 55.200 | 28,317,951 |
| 2024-09-27 | 50.000 | 54.300 | 49.850 | 53.600 | 53.600 | 23,333,863 |
| 2024-09-26 | 50.800 | 50.800 | 49.000 | 49.900 | 49.900 | 7,773,675 |
| 2024-09-25 | 52.950 | 53.600 | 50.650 | 51.400 | 51.400 | 10,719,464 |
| 2024-09-24 | 54.100 | 54.750 | 51.700 | 53.050 | 53.050 | 7,919,232 |
| 2024-09-23 | 53.550 | 54.000 | 52.600 | 53.200 | 53.200 | 8,733,399 |
| 2024-09-20 | 52.750 | 54.250 | 52.050 | 52.450 | 52.450 | 10,518,197 |
| 2024-09-19 | 54.550 | 55.800 | 51.700 | 52.800 | 52.800 | 17,952,488 |
| 2024-09-18 | 52.000 | 55.450 | 51.100 | 54.350 | 54.350 | 36,050,701 |
| 2024-09-17 | 53.100 | 53.600 | 49.100 | 51.550 | 51.550 | 33,571,528 |
| 2024-09-16 | 44.100 | 52.800 | 44.050 | 51.600 | 51.600 | 71,082,245 |
| 2024-09-13 | 41.900 | 43.650 | 41.200 | 43.400 | 43.400 | 6,751,611 |
| 2024-09-12 | 42.100 | 42.400 | 41.000 | 41.550 | 41.550 | 3,537,348 |
| 2024-09-11 | 43.600 | 44.200 | 42.150 | 43.300 | 43.300 | 4,196,660 |
| 2024-09-10 | 45.400 | 45.700 | 43.150 | 43.400 | 43.400 | 8,496,011 |
| 2024-09-09 | 44.000 | 45.550 | 43.600 | 44.700 | 44.700 | 8,490,812 |
| 2024-09-06 | 41.900 | 44.400 | 41.450 | 42.500 | 42.500 | 9,193,974 |
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.