Np Korporatsiya Irkut OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 70.000 | 70.950 | 67.600 | 68.400 | 68.400 | 4,369,400 |
| 2024-03-18 | 70.500 | 71.000 | 69.500 | 69.950 | 69.950 | 2,614,500 |
| 2024-03-15 | 70.550 | 71.200 | 69.650 | 70.000 | 70.000 | 2,151,400 |
| 2024-03-14 | 73.150 | 73.150 | 69.550 | 69.950 | 69.950 | 3,401,800 |
| 2024-03-13 | 73.000 | 73.600 | 72.250 | 72.900 | 72.900 | 1,515,600 |
| 2024-03-12 | 73.050 | 74.000 | 72.650 | 72.850 | 72.850 | 1,717,200 |
| 2024-03-11 | 74.100 | 74.850 | 72.450 | 72.900 | 72.900 | 1,488,300 |
| 2024-03-07 | 74.550 | 75.250 | 73.550 | 73.850 | 73.850 | 1,630,400 |
| 2024-03-06 | 74.000 | 75.700 | 73.900 | 74.100 | 74.100 | 2,728,100 |
| 2024-03-05 | 73.800 | 76.800 | 72.950 | 73.550 | 73.550 | 9,025,500 |
| 2024-03-04 | 75.000 | 75.400 | 72.750 | 72.900 | 72.900 | 2,873,300 |
| 2024-03-01 | 77.000 | 77.750 | 73.550 | 74.850 | 74.850 | 4,741,100 |
| 2024-02-29 | 81.500 | 82.000 | 77.150 | 77.850 | 77.850 | 3,478,200 |
| 2024-02-28 | 79.850 | 82.500 | 79.850 | 80.750 | 80.750 | 2,199,700 |
| 2024-02-27 | 80.800 | 81.950 | 78.700 | 80.300 | 80.300 | 940,000 |
| 2024-02-26 | 80.200 | 82.450 | 79.800 | 80.800 | 80.800 | 1,786,800 |
| 2024-02-22 | 78.200 | 81.500 | 77.900 | 78.700 | 78.700 | 2,031,600 |
| 2024-02-21 | 80.000 | 82.500 | 74.800 | 77.850 | 77.850 | 5,643,700 |
| 2024-02-20 | 85.750 | 85.800 | 81.200 | 81.300 | 81.300 | 2,263,700 |
| 2024-02-19 | 85.700 | 86.850 | 85.050 | 85.750 | 85.750 | 991,700 |
| 2024-02-16 | 88.500 | 88.900 | 85.200 | 85.500 | 85.500 | 1,987,600 |
| 2024-02-15 | 86.800 | 89.850 | 84.300 | 88.250 | 88.250 | 3,714,000 |
| 2024-02-14 | 90.300 | 90.300 | 87.000 | 87.000 | 87.000 | 1,503,100 |
| 2024-02-13 | 88.650 | 90.600 | 88.100 | 89.400 | 89.400 | 1,800,400 |
| 2024-02-12 | 88.700 | 89.850 | 86.800 | 88.050 | 88.050 | 1,744,500 |
| 2024-02-09 | 90.300 | 91.600 | 88.250 | 89.150 | 89.150 | 2,617,600 |
| 2024-02-08 | 93.300 | 93.300 | 90.100 | 90.350 | 90.350 | 2,494,000 |
| 2024-02-07 | 94.950 | 95.650 | 92.400 | 92.800 | 92.800 | 5,375,000 |
| 2024-02-06 | 92.500 | 94.850 | 91.800 | 94.700 | 94.700 | 7,260,300 |
| 2024-02-05 | 92.250 | 93.350 | 89.600 | 91.650 | 91.650 | 2,356,100 |
| 2024-02-02 | 95.550 | 96.800 | 91.800 | 92.150 | 92.150 | 9,852,400 |
| 2024-02-01 | 89.350 | 92.500 | 88.600 | 91.600 | 91.600 | 5,503,600 |
| 2024-01-31 | 89.550 | 90.000 | 88.400 | 89.300 | 89.300 | 724,600 |
| 2024-01-30 | 90.700 | 90.750 | 87.600 | 89.400 | 89.400 | 1,163,100 |
| 2024-01-29 | 89.300 | 91.000 | 88.750 | 90.600 | 90.600 | 1,529,800 |
| 2024-01-26 | 90.250 | 90.300 | 86.100 | 88.750 | 88.750 | 1,573,400 |
| 2024-01-25 | 91.500 | 91.550 | 88.550 | 89.650 | 89.650 | 1,235,900 |
| 2024-01-24 | 90.850 | 93.300 | 90.250 | 91.150 | 91.150 | 5,976,700 |
| 2024-01-23 | 91.200 | 92.100 | 89.600 | 90.800 | 90.800 | 2,895,000 |
| 2024-01-22 | 88.600 | 92.100 | 87.750 | 91.100 | 91.100 | 4,310,700 |
| 2024-01-19 | 91.000 | 91.000 | 85.500 | 87.650 | 87.650 | 3,348,000 |
| 2024-01-18 | 91.400 | 92.400 | 89.150 | 89.550 | 89.550 | 2,134,000 |
| 2024-01-17 | 92.700 | 93.900 | 90.400 | 91.400 | 91.400 | 2,599,000 |
| 2024-01-16 | 91.050 | 94.800 | 88.750 | 92.400 | 92.400 | 7,763,600 |
| 2024-01-15 | 91.750 | 91.950 | 89.650 | 90.850 | 90.850 | 4,046,100 |
| 2024-01-12 | 88.650 | 94.350 | 88.650 | 89.950 | 89.950 | 12,559,700 |
| 2024-01-11 | 84.750 | 92.450 | 81.500 | 88.650 | 88.650 | 19,730,900 |
| 2024-01-10 | 86.950 | 87.200 | 82.700 | 84.700 | 84.700 | 3,426,000 |
| 2024-01-09 | 88.100 | 89.700 | 85.350 | 86.850 | 86.850 | 4,815,500 |
| 2024-01-08 | 85.450 | 89.350 | 84.500 | 87.500 | 87.500 | 11,103,900 |
| 2024-01-05 | 86.250 | 92.100 | 82.850 | 83.450 | 83.450 | 28,254,100 |
| 2024-01-04 | 71.200 | 85.450 | 70.750 | 85.450 | 85.450 | 24,393,200 |
| 2024-01-03 | 63.000 | 70.300 | 62.800 | 70.300 | 70.300 | 6,514,800 |
| 2023-12-29 | 64.350 | 65.100 | 62.000 | 62.000 | 62.000 | 1,573,400 |
| 2023-12-28 | 63.300 | 67.200 | 62.050 | 63.900 | 63.900 | 4,123,700 |
| 2023-12-27 | 66.200 | 68.700 | 62.350 | 62.700 | 62.700 | 4,935,100 |
| 2023-12-26 | 69.200 | 69.250 | 65.500 | 66.000 | 66.000 | 3,859,400 |
| 2023-12-25 | 69.250 | 70.950 | 67.300 | 68.250 | 68.250 | 4,060,300 |
| 2023-12-22 | 67.900 | 71.600 | 67.000 | 68.200 | 68.200 | 6,428,800 |
| 2023-12-21 | 65.100 | 70.800 | 63.800 | 67.050 | 67.050 | 9,962,600 |
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.