Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.020	21.200	20.880	21.080	21.080	1,520,350
2026-10-19	20.820	21.340	20.640	20.780	20.780	3,109,818
2026-10-16	20.320	21.040	20.320	20.820	20.820	2,113,481
2026-10-15	20.940	21.060	20.100	20.700	20.700	1,520,289
2026-10-14	21.280	21.560	20.740	20.900	20.900	2,831,460
2026-10-13	20.680	21.600	20.440	21.260	21.260	8,091,459
2026-10-12	20.060	20.640	19.600	20.300	20.300	5,321,370
2026-10-09	19.760	20.160	19.440	19.680	19.680	1,191,288
2026-10-08	19.760	19.880	19.440	19.640	19.640	685,199
2026-10-07	19.800	20.380	19.660	19.820	19.820	2,167,745
2026-10-06	19.880	20.020	19.420	19.840	19.840	1,369,992
2026-10-05	19.480	20.260	19.360	19.660	19.660	2,751,524
2026-10-02	19.560	19.680	19.360	19.480	19.480	460,145
2026-10-01	19.360	19.920	19.360	19.600	19.600	842,657
2026-09-30	19.560	19.620	19.300	19.380	19.380	754,052
2026-09-29	19.480	19.780	19.340	19.600	19.600	1,056,704
2026-09-28	19.680	20.480	19.220	19.600	19.600	3,599,606
2026-09-25	19.600	19.920	19.280	19.520	19.520	870,751
2026-09-24	19.780	19.900	19.320	19.540	19.540	819,799
2026-09-23	19.800	19.980	19.200	19.500	19.500	2,299,070
2026-09-22	19.420	19.960	19.420	19.800	19.800	1,301,237
2026-09-21	19.780	20.180	19.340	19.500	19.500	2,015,282
2026-09-18	19.720	20.080	19.620	19.760	19.760	1,814,852
2026-09-17	19.880	19.980	19.500	19.660	19.660	1,844,574
2026-09-16	20.060	20.320	19.820	20.120	20.120	2,017,987
2026-09-15	20.640	20.780	19.900	20.160	20.160	1,562,719
2026-09-14	20.400	20.980	20.340	20.840	20.840	1,769,054
2026-09-11	20.780	20.840	20.160	20.400	20.400	1,298,119
2026-09-10	20.600	21.080	20.360	20.920	20.920	1,666,513
2026-09-09	21.140	21.300	20.320	20.580	20.580	1,627,007
2026-09-08	21.600	21.760	20.820	21.120	21.120	3,360,884
2026-09-07	21.520	22.200	20.820	21.300	21.300	6,925,119
2026-09-04	20.820	21.700	20.280	21.400	21.400	8,715,976
2026-09-03	20.060	20.920	20.060	20.220	20.220	2,967,556
2026-09-02	19.760	20.100	19.760	19.940	19.940	631,368
2026-09-01	20.140	20.440	19.680	20.100	20.100	2,883,908
2026-08-31	19.100	20.240	19.000	19.860	19.860	3,552,853
2026-08-28	19.400	19.560	18.840	19.200	19.200	2,166,623
2026-08-27	19.180	19.740	18.560	19.200	19.200	2,879,958
2026-08-26	19.720	19.820	19.200	19.380	19.380	1,319,822
2026-08-25	19.220	20.080	19.060	19.700	19.700	3,016,283
2026-08-24	20.040	20.160	19.080	19.440	19.440	3,300,310
2026-08-21	19.320	20.700	18.880	19.560	19.560	3,004,790
2026-08-20	19.360	20.140	19.020	19.080	19.080	3,983,325
2026-08-19	19.600	19.780	19.140	19.440	19.440	2,211,286
2026-08-18	18.660	19.680	18.380	19.220	19.220	5,644,469
2026-08-17	19.960	20.000	18.200	18.500	18.500	5,144,191
2026-08-14	19.820	20.600	18.620	19.200	19.200	5,482,991
2026-08-13	21.180	21.180	19.700	19.820	19.820	3,985,150
2026-08-12	21.620	22.040	20.800	21.140	21.140	3,423,639
2026-08-11	21.640	22.220	21.620	21.920	21.920	4,086,597
2026-08-10	20.880	22.100	20.800	21.860	21.860	5,082,564
2026-08-07	21.360	22.640	20.580	21.260	21.260	10,332,345
2026-08-06	21.860	22.540	20.740	21.200	21.200	6,713,066
2026-08-05	21.060	21.900	20.600	21.600	21.600	8,131,647
2026-08-04	21.800	21.940	19.880	21.060	21.060	9,091,663
2026-08-03	19.060	21.800	19.060	21.500	21.500	17,123,777
2026-07-31	19.400	19.460	18.720	19.040	19.040	2,334,760
2026-07-30	20.000	21.200	18.700	19.220	19.220	16,799,432
2026-07-29	17.100	19.620	17.100	17.840	17.840	12,552,846

Page 1 of 22 · 1,272 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.