Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	47.500	47.500	43.550	44.200	44.200	3,485,400
2024-09-04	43.850	46.950	43.350	45.250	45.250	6,391,300
2024-09-03	43.900	45.000	42.000	42.300	42.300	2,544,900
2024-09-02	46.050	46.100	41.850	43.400	43.400	3,414,200
2024-08-30	49.050	49.050	46.200	47.000	47.000	1,158,000
2024-08-29	49.050	49.400	47.150	47.750	47.750	1,283,600
2024-08-28	49.700	49.700	48.000	49.050	49.050	924,500
2024-08-27	51.400	51.850	49.100	49.500	49.500	982,900
2024-08-26	51.000	52.050	49.700	51.100	51.100	1,459,100
2024-08-23	50.200	50.650	47.800	48.850	48.850	1,673,600
2024-08-22	53.950	53.950	50.250	50.800	50.800	1,713,000
2024-08-21	53.000	53.350	52.250	52.500	52.500	596,800
2024-08-20	53.350	54.100	52.350	52.900	52.900	854,600
2024-08-19	52.850	54.950	52.250	52.750	52.750	1,199,300
2024-08-16	53.750	54.400	52.650	53.800	53.800	689,700
2024-08-15	54.600	55.950	53.500	54.650	54.650	963,400
2024-08-14	56.500	57.450	54.300	55.300	55.300	1,934,600
2024-08-13	53.700	56.050	53.650	54.400	54.400	1,886,200
2024-08-12	53.050	54.200	51.450	53.350	53.350	1,218,600
2024-08-09	52.500	53.700	52.100	52.650	52.650	1,067,000
2024-08-08	52.750	54.700	51.950	53.250	53.250	2,706,800
2024-08-07	51.400	53.700	50.500	53.300	53.300	2,233,400
2024-08-06	51.000	51.950	50.450	50.900	50.900	621,700
2024-08-05	51.700	51.850	50.000	50.700	50.700	1,370,400
2024-08-02	53.200	53.350	52.200	52.900	52.900	496,600
2024-08-01	53.750	54.850	52.800	53.150	53.150	534,900
2024-07-31	52.750	54.150	52.750	52.950	52.950	684,100
2024-07-30	52.000	53.350	51.700	52.900	52.900	605,000
2024-07-29	54.500	54.600	51.600	52.250	52.250	1,464,600
2024-07-26	56.850	57.800	54.250	55.050	55.050	2,249,100
2024-07-25	56.650	57.950	55.000	57.300	57.300	1,681,200
2024-07-24	57.150	57.700	56.000	56.750	56.750	1,977,200
2024-07-23	54.300	58.150	53.100	56.000	56.000	4,741,300
2024-07-22	55.200	55.950	53.550	53.950	53.950	1,942,300
2024-07-19	51.550	55.500	51.050	54.550	54.550	3,436,800
2024-07-18	50.450	52.000	49.450	50.900	50.900	944,800
2024-07-17	51.400	52.250	50.250	50.900	50.900	1,350,900
2024-07-16	50.050	51.950	47.800	50.250	50.250	1,966,600
2024-07-15	51.200	51.950	49.300	49.550	49.550	850,100
2024-07-12	52.300	53.000	49.450	50.450	50.450	1,721,100
2024-07-11	48.000	52.750	47.050	52.200	52.200	3,118,900
2024-07-10	53.150	53.700	47.050	48.750	48.750	3,562,900
2024-07-09	57.400	57.400	52.200	53.150	53.150	1,770,500
2024-07-08	57.200	58.600	57.050	57.050	57.050	861,800
2024-07-05	57.200	57.950	56.050	57.050	57.050	779,900
2024-07-04	59.650	59.700	57.250	57.950	57.950	1,020,900
2024-07-03	60.450	60.450	59.500	59.600	59.600	579,800
2024-07-02	60.800	61.900	59.750	60.050	60.050	1,423,500
2024-07-01	59.450	61.650	58.800	59.850	59.850	2,849,000
2024-06-28	59.950	60.300	58.750	59.500	59.500	652,500
2024-06-27	60.200	60.550	59.200	60.100	60.100	598,900
2024-06-26	60.850	61.350	59.800	60.100	60.100	716,100
2024-06-25	59.600	61.600	59.000	60.050	60.050	1,434,500
2024-06-24	60.750	62.000	59.550	60.400	60.400	843,300
2024-06-21	62.050	62.600	60.050	60.450	60.450	850,700
2024-06-20	60.700	62.950	59.200	61.750	61.750	2,379,300
2024-06-19	62.750	63.150	58.700	60.000	60.000	1,976,800
2024-06-18	65.100	65.850	60.750	61.650	61.650	2,250,100
2024-06-17	63.450	67.250	63.450	66.100	66.100	5,020,100
2024-06-14	64.400	65.050	63.100	64.100	64.100	1,094,300

← NewerPage 10 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.