Np Korporatsiya Irkut OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 57.550 | 65.450 | 53.600 | 65.000 | 65.000 | 3,811,800 |
| 2024-06-11 | 64.500 | 64.500 | 60.700 | 61.400 | 61.400 | 3,013,600 |
| 2024-06-10 | 68.000 | 69.500 | 62.300 | 64.750 | 64.750 | 8,465,500 |
| 2024-06-07 | 59.650 | 69.550 | 59.650 | 66.300 | 66.300 | 20,953,400 |
| 2024-06-06 | 58.000 | 60.000 | 57.600 | 59.200 | 59.200 | 1,158,900 |
| 2024-06-05 | 60.050 | 61.850 | 57.350 | 59.550 | 59.550 | 2,350,000 |
| 2024-06-04 | 58.000 | 61.000 | 56.000 | 58.200 | 58.200 | 3,515,400 |
| 2024-06-03 | 52.550 | 57.850 | 50.000 | 53.800 | 53.800 | 4,742,000 |
| 2024-05-31 | 55.950 | 56.300 | 50.100 | 52.350 | 52.350 | 3,666,100 |
| 2024-05-30 | 59.900 | 60.350 | 55.600 | 58.250 | 58.250 | 1,355,300 |
| 2024-05-29 | 58.600 | 59.850 | 57.000 | 58.800 | 58.800 | 1,813,100 |
| 2024-05-28 | 60.000 | 61.750 | 58.100 | 58.300 | 58.300 | 2,709,900 |
| 2024-05-27 | 60.500 | 62.850 | 58.200 | 59.350 | 59.350 | 3,109,400 |
| 2024-05-24 | 64.050 | 64.250 | 60.000 | 62.000 | 62.000 | 1,368,600 |
| 2024-05-23 | 65.300 | 65.700 | 63.500 | 64.400 | 64.400 | 951,600 |
| 2024-05-22 | 63.100 | 65.600 | 63.050 | 64.600 | 64.600 | 1,868,200 |
| 2024-05-21 | 66.300 | 66.300 | 62.600 | 62.900 | 62.900 | 2,547,100 |
| 2024-05-20 | 69.800 | 70.200 | 65.050 | 65.950 | 65.950 | 7,792,900 |
| 2024-05-17 | 70.250 | 70.650 | 69.000 | 69.900 | 69.900 | 1,676,900 |
| 2024-05-16 | 70.500 | 70.950 | 69.900 | 69.950 | 69.950 | 513,700 |
| 2024-05-15 | 71.550 | 71.550 | 69.700 | 70.200 | 70.200 | 1,063,000 |
| 2024-05-14 | 72.250 | 72.250 | 70.350 | 70.850 | 70.850 | 1,401,500 |
| 2024-05-13 | 70.550 | 72.550 | 70.550 | 72.150 | 72.150 | 2,322,000 |
| 2024-05-10 | 71.350 | 71.650 | 70.100 | 70.650 | 70.650 | 748,800 |
| 2024-05-08 | 72.650 | 73.900 | 70.200 | 70.800 | 70.800 | 4,186,300 |
| 2024-05-07 | 69.350 | 73.200 | 68.850 | 70.050 | 70.050 | 2,679,100 |
| 2024-05-06 | 69.850 | 70.250 | 68.750 | 69.450 | 69.450 | 1,468,300 |
| 2024-05-03 | 70.400 | 70.600 | 69.300 | 69.850 | 69.850 | 2,274,500 |
| 2024-05-02 | 71.250 | 71.850 | 69.200 | 69.900 | 69.900 | 3,996,800 |
| 2024-04-30 | 72.800 | 72.900 | 71.000 | 71.700 | 71.700 | 1,937,600 |
| 2024-04-29 | 70.850 | 73.950 | 70.450 | 72.100 | 72.100 | 5,950,200 |
| 2024-04-27 | 70.000 | 71.950 | 68.400 | 69.750 | 69.750 | 4,777,000 |
| 2024-04-26 | 68.300 | 70.250 | 68.300 | 69.150 | 69.150 | 2,340,600 |
| 2024-04-25 | 68.700 | 68.750 | 67.850 | 68.300 | 68.300 | 574,200 |
| 2024-04-24 | 69.000 | 69.350 | 67.550 | 68.450 | 68.450 | 1,512,700 |
| 2024-04-23 | 70.700 | 70.700 | 68.050 | 68.900 | 68.900 | 3,027,700 |
| 2024-04-22 | 71.600 | 71.800 | 68.900 | 70.100 | 70.100 | 2,137,500 |
| 2024-04-19 | 71.900 | 72.000 | 71.000 | 71.600 | 71.600 | 1,179,800 |
| 2024-04-18 | 72.000 | 72.900 | 71.000 | 71.300 | 71.300 | 2,012,100 |
| 2024-04-17 | 71.100 | 73.000 | 70.900 | 71.600 | 71.600 | 3,028,300 |
| 2024-04-16 | 72.200 | 72.200 | 70.550 | 71.250 | 71.250 | 1,595,100 |
| 2024-04-15 | 72.400 | 73.150 | 71.550 | 72.000 | 72.000 | 2,690,400 |
| 2024-04-12 | 74.150 | 74.500 | 72.800 | 73.400 | 73.400 | 1,405,900 |
| 2024-04-11 | 75.400 | 75.400 | 73.100 | 73.700 | 73.700 | 1,350,900 |
| 2024-04-10 | 74.050 | 75.350 | 72.750 | 75.000 | 75.000 | 1,936,200 |
| 2024-04-09 | 75.950 | 76.850 | 72.600 | 73.900 | 73.900 | 4,162,300 |
| 2024-04-08 | 76.950 | 77.500 | 75.350 | 75.500 | 75.500 | 2,508,500 |
| 2024-04-05 | 76.350 | 77.750 | 75.100 | 76.000 | 76.000 | 3,690,100 |
| 2024-04-04 | 74.550 | 78.500 | 73.650 | 77.400 | 77.400 | 17,659,900 |
| 2024-04-03 | 74.300 | 74.400 | 72.550 | 73.200 | 73.200 | 1,783,300 |
| 2024-04-02 | 75.000 | 75.600 | 73.350 | 73.650 | 73.650 | 3,580,900 |
| 2024-04-01 | 71.650 | 74.950 | 71.500 | 73.650 | 73.650 | 4,613,900 |
| 2024-03-29 | 72.750 | 72.750 | 70.100 | 71.350 | 71.350 | 2,224,100 |
| 2024-03-28 | 73.750 | 73.900 | 72.150 | 72.550 | 72.550 | 1,321,100 |
| 2024-03-27 | 73.750 | 73.750 | 72.150 | 72.550 | 72.550 | 2,422,700 |
| 2024-03-26 | 75.650 | 76.500 | 72.050 | 72.700 | 72.700 | 6,839,700 |
| 2024-03-25 | 69.300 | 76.000 | 69.000 | 74.000 | 74.000 | 19,459,400 |
| 2024-03-22 | 68.000 | 70.900 | 67.050 | 69.650 | 69.650 | 8,591,500 |
| 2024-03-21 | 67.750 | 68.050 | 66.200 | 66.900 | 66.900 | 3,236,300 |
| 2024-03-20 | 68.300 | 69.050 | 66.650 | 67.150 | 67.150 | 2,468,900 |
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.