Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.900	20.460	19.600	19.880	19.880	3,587,500
2026-10-16	19.360	19.880	19.260	19.660	19.660	2,252,800
2026-10-15	19.860	19.980	19.380	19.580	19.580	1,651,000
2026-10-14	19.940	20.500	19.700	19.880	19.880	5,178,900
2026-10-13	19.400	20.180	19.280	19.860	19.860	4,061,800
2026-10-12	19.460	19.780	19.060	19.420	19.420	2,724,100
2026-10-09	18.840	19.280	18.720	18.880	18.880	1,160,000
2026-10-08	19.260	19.320	18.740	18.960	18.960	1,165,700
2026-10-07	19.380	19.540	19.140	19.200	19.200	1,713,600
2026-10-06	19.500	19.520	19.060	19.340	19.340	990,100
2026-10-05	19.020	19.480	18.900	19.340	19.340	2,740,100
2026-10-02	19.600	19.700	18.720	19.020	19.020	3,630,000
2026-10-01	19.300	20.480	19.300	19.660	19.660	11,125,200
2026-09-30	18.580	19.340	18.460	19.080	19.080	4,689,300
2026-09-29	18.680	19.060	18.420	18.620	18.620	2,618,600
2026-09-28	18.300	19.160	18.280	18.760	18.760	4,996,900
2026-09-25	18.200	18.340	18.120	18.280	18.280	515,400
2026-09-24	18.460	18.460	18.160	18.280	18.280	1,251,000
2026-09-23	18.320	18.560	18.260	18.500	18.500	1,419,400
2026-09-22	18.020	18.440	18.020	18.380	18.380	1,142,400
2026-09-21	18.400	18.680	17.900	17.980	17.980	2,359,100
2026-09-18	18.560	18.880	18.180	18.320	18.320	3,555,500
2026-09-17	18.280	18.780	17.840	18.240	18.240	2,618,600
2026-09-16	19.020	19.240	18.000	18.200	18.200	2,934,000
2026-09-15	19.340	19.360	18.900	18.980	18.980	1,632,800
2026-09-14	19.040	19.380	19.020	19.200	19.200	1,879,500
2026-09-11	19.340	19.440	18.840	19.080	19.080	2,625,500
2026-09-10	18.880	19.700	18.880	19.500	19.500	7,631,100
2026-09-09	19.060	19.080	18.740	18.880	18.880	732,000
2026-09-08	19.420	19.500	18.920	19.000	19.000	1,908,200
2026-09-07	19.220	19.500	18.720	19.420	19.420	2,497,300
2026-09-04	19.700	19.700	18.920	19.100	19.100	3,959,400
2026-09-03	19.020	19.780	19.020	19.300	19.300	3,459,100
2026-09-02	18.660	19.160	18.640	19.040	19.040	1,298,600
2026-09-01	19.500	19.700	18.440	19.200	19.200	4,550,200
2026-08-31	18.060	19.460	18.060	18.820	18.820	5,390,300
2026-08-28	18.160	18.480	17.740	17.980	17.980	2,172,000
2026-08-27	17.500	18.260	17.420	18.040	18.040	2,645,400
2026-08-26	18.160	18.180	17.400	17.740	17.740	1,469,000
2026-08-25	17.940	18.600	17.700	18.080	18.080	5,573,800
2026-08-24	18.660	18.760	17.260	17.700	17.700	4,754,900
2026-08-21	18.220	18.840	17.980	18.540	18.540	3,881,800
2026-08-20	19.360	19.420	18.140	18.240	18.240	3,773,600
2026-08-19	19.020	19.460	18.160	19.300	19.300	5,505,100
2026-08-18	17.340	19.180	17.220	18.140	18.140	10,739,100
2026-08-17	18.260	18.300	17.120	17.240	17.240	4,299,700
2026-08-14	18.880	19.420	17.800	18.160	18.160	4,094,400
2026-08-13	19.620	19.720	18.640	18.940	18.940	4,675,700
2026-08-12	20.440	20.620	19.680	19.900	19.900	3,212,700
2026-08-11	20.620	20.660	20.140	20.400	20.400	1,799,600
2026-08-10	19.640	20.680	19.520	20.380	20.380	5,094,700
2026-08-07	20.140	20.280	19.500	19.700	19.700	3,747,000
2026-08-06	21.080	21.260	19.340	19.900	19.900	8,185,100
2026-08-05	21.040	21.620	20.460	20.840	20.840	6,370,200
2026-08-04	21.600	22.400	20.220	21.060	21.060	19,755,000
2026-08-03	18.540	21.360	18.340	21.360	21.360	20,622,000
2026-07-31	18.500	18.600	17.600	18.340	18.340	4,787,900
2026-07-30	17.800	18.980	17.580	17.960	17.960	12,803,800
2026-07-29	16.380	17.780	16.380	17.160	17.160	5,880,500
2026-07-28	16.480	17.280	16.060	16.260	16.260	7,078,500

Page 1 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.