Pao Nauchno-Proizvodstvennaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	72.700	74.800	72.000	73.100	73.100	39,869
2022-01-28	72.800	74.000	71.100	72.200	72.200	57,338
2022-01-27	69.100	74.000	68.000	72.800	72.800	90,490
2022-01-26	68.400	70.900	66.100	69.900	69.900	70,230
2022-01-25	67.500	70.000	66.000	68.400	68.400	43,549
2022-01-24	71.800	72.600	62.600	67.500	67.500	155,073
2022-01-21	77.300	77.300	70.500	71.000	71.000	63,258
2022-01-20	76.800	76.800	72.400	73.900	73.900	47,438
2022-01-19	70.900	74.200	69.300	72.900	72.900	81,460
2022-01-18	74.000	74.500	70.000	71.000	71.000	80,031
2022-01-17	76.800	78.000	71.600	74.200	74.200	98,726
2022-01-14	80.300	81.200	72.500	76.000	76.000	126,125
2022-01-13	83.900	83.900	79.000	79.000	79.000	78,914
2022-01-12	80.200	82.700	78.200	81.000	81.000	82,563
2022-01-11	78.600	81.000	78.200	80.200	80.200	66,526
2022-01-10	77.200	81.000	77.200	78.200	78.200	84,316
2022-01-07	77.200	77.200	77.200	77.200	77.200	0
2022-01-06	80.000	80.400	76.300	77.200	77.200	48,106
2022-01-05	79.500	83.600	78.700	80.000	80.000	169,454
2022-01-04	76.100	80.400	74.500	79.200	79.200	168,798
2022-01-03	74.900	77.600	73.800	76.100	76.100	70,245
2021-12-30	73.600	74.500	71.500	73.800	73.800	90,303
2021-12-29	72.600	74.500	72.100	73.200	73.200	96,144
2021-12-28	74.800	75.000	71.600	72.100	72.100	189,734
2021-12-27	75.500	77.300	73.000	74.400	74.400	148,513
2021-12-24	75.100	76.000	72.100	75.500	75.500	97,637
2021-12-23	73.000	76.900	72.000	75.200	75.200	139,883
2021-12-22	72.900	74.800	71.300	73.000	73.000	49,478
2021-12-21	72.500	75.000	72.200	72.900	72.900	57,641
2021-12-20	76.900	77.000	71.200	72.000	72.000	110,100
2021-12-17	78.700	79.000	73.000	76.500	76.500	62,628
2021-12-16	72.200	81.600	71.900	78.700	78.700	272,850
2021-12-15	67.900	73.400	67.900	71.700	71.700	105,760
2021-12-14	69.300	70.000	64.000	68.800	68.800	226,031
2021-12-13	68.200	73.900	63.900	65.500	65.500	166,729
2021-12-10	74.000	74.000	62.800	67.800	67.800	292,713
2021-12-09	76.800	79.500	74.000	75.000	75.000	227,538
2021-12-08	80.200	81.800	75.900	76.800	76.800	144,415
2021-12-07	81.000	81.600	78.900	80.200	80.200	91,984
2021-12-06	80.500	84.900	79.500	80.300	80.300	178,288
2021-12-03	81.000	82.300	79.400	80.000	80.000	109,736
2021-12-02	78.300	82.400	78.200	81.200	81.200	253,767
2021-12-01	77.500	83.900	75.900	78.500	78.500	411,891
2021-11-30	81.000	81.000	75.500	77.500	77.500	307,712
2021-11-29	80.600	85.300	78.100	81.300	81.300	510,493
2021-11-26	91.800	91.800	80.300	81.500	81.500	1,027,356
2021-11-25	100.60	100.60	87.200	92.100	92.100	2,189,022
2021-11-24	96.700	106.00	96.700	99.100	99.100	389,254
2021-11-23	94.100	99.300	91.000	96.100	96.100	224,964
2021-11-22	101.40	101.50	90.100	94.000	94.000	460,869
2021-11-19	104.00	104.80	98.400	101.20	101.20	283,240
2021-11-18	105.60	106.90	102.10	103.00	103.00	144,724
2021-11-17	105.00	107.40	104.30	106.30	106.30	158,365
2021-11-16	103.80	108.30	103.80	104.70	104.70	274,783
2021-11-15	102.50	106.10	102.50	104.00	104.00	137,326
2021-11-12	103.10	104.50	99.600	102.50	102.50	187,382
2021-11-11	104.20	106.10	102.00	102.40	102.40	280,409
2021-11-10	106.50	106.50	103.60	104.20	104.20	146,757
2021-11-09	103.30	109.30	103.00	105.70	105.70	304,628
2021-11-08	103.40	104.80	102.80	103.30	103.30	82,313

← NewerPage 21 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.