Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	60.950	68.500	60.250	65.800	65.800	12,982,800
2023-12-19	61.950	62.600	58.700	59.900	59.900	4,933,300
2023-12-18	58.600	63.500	57.800	61.950	61.950	8,788,600
2023-12-15	54.900	58.600	53.950	57.850	57.850	4,641,000
2023-12-14	56.800	60.000	53.050	53.850	53.850	11,022,100
2023-12-13	49.700	58.750	48.600	56.200	56.200	16,314,200
2023-12-12	46.250	51.350	45.250	49.750	49.750	5,318,500
2023-12-11	48.200	48.500	45.850	46.200	46.200	1,320,700
2023-12-08	46.950	48.500	45.800	48.000	48.000	2,297,300
2023-12-07	45.050	47.450	42.850	46.200	46.200	2,541,100
2023-12-06	48.800	49.150	45.250	45.550	45.550	2,300,700
2023-12-05	49.550	50.400	45.700	48.300	48.300	3,126,800
2023-12-04	53.050	53.050	49.500	49.600	49.600	1,963,000
2023-12-01	56.400	56.500	52.500	52.700	52.700	1,644,500
2023-11-30	54.550	57.400	54.050	55.300	55.300	3,587,900
2023-11-29	52.900	57.900	51.150	54.000	54.000	6,054,400
2023-11-28	54.100	54.700	52.000	52.000	52.000	2,375,800
2023-11-27	59.700	59.700	52.650	53.650	53.650	3,763,100
2023-11-24	60.050	60.700	57.500	58.100	58.100	1,554,900
2023-11-23	64.000	64.900	59.300	60.050	60.050	2,018,900
2023-11-22	61.900	64.300	61.850	63.450	63.450	2,504,100
2023-11-21	63.000	64.400	60.650	61.900	61.900	1,882,700
2023-11-20	62.650	65.500	62.200	63.000	63.000	4,218,300
2023-11-17	64.850	66.700	60.250	61.850	61.850	3,550,700
2023-11-16	62.300	66.950	61.000	63.900	63.900	9,080,800
2023-11-15	55.600	67.650	54.000	62.250	62.250	21,443,600
2023-11-14	64.950	65.000	51.100	56.800	56.800	7,159,800
2023-11-13	78.400	79.850	65.000	65.100	65.100	7,872,000
2023-11-10	90.800	90.800	78.000	78.700	78.700	8,191,300
2023-11-09	97.000	97.000	90.600	91.000	91.000	2,116,200
2023-11-08	99.200	99.200	96.000	97.000	97.000	648,700
2023-11-07	100.30	100.30	96.500	97.950	97.950	621,300
2023-11-06	100.95	104.80	99.500	99.950	99.950	656,900
2023-11-03	102.85	103.60	99.100	100.60	100.60	711,000
2023-11-02	107.70	108.70	100.00	101.80	101.80	3,215,600
2023-11-01	94.300	112.00	94.250	107.75	107.75	9,203,400
2023-10-31	93.300	98.800	92.950	94.300	94.300	2,268,100
2023-10-30	95.900	98.150	92.550	93.000	93.000	906,200
2023-10-27	99.450	101.95	94.000	95.600	95.600	2,077,200
2023-10-26	102.45	102.90	96.050	97.500	97.500	1,483,500
2023-10-25	104.40	104.90	100.80	102.65	102.65	1,441,300
2023-10-24	104.90	106.85	103.45	103.95	103.95	858,300
2023-10-23	107.70	107.85	104.40	104.60	104.60	710,200
2023-10-20	108.25	111.40	103.00	106.75	106.75	1,757,600
2023-10-19	109.25	109.30	107.60	108.05	108.05	314,200
2023-10-18	107.20	114.45	106.75	109.45	109.45	2,879,200
2023-10-17	109.90	110.00	107.00	107.30	107.30	760,000
2023-10-16	109.20	110.85	106.35	108.45	108.45	862,600
2023-10-13	107.45	111.55	107.35	108.85	108.85	2,188,700
2023-10-12	106.05	108.15	103.00	106.75	106.75	711,600
2023-10-11	109.30	114.00	106.45	109.10	109.10	2,042,700
2023-10-10	112.60	117.65	108.05	108.80	108.80	4,712,600
2023-10-09	99.000	115.30	93.600	111.60	111.60	12,902,300
2023-10-06	111.20	111.55	97.050	98.500	98.500	6,481,200
2023-10-05	113.30	113.75	111.00	111.15	111.15	656,900
2023-10-04	113.35	115.95	112.15	113.25	113.25	870,800
2023-10-03	112.90	118.45	110.15	112.20	112.20	3,188,900
2023-10-02	118.00	120.50	112.20	112.75	112.75	1,857,500
2023-09-29	122.00	122.10	117.00	117.60	117.60	1,487,700
2023-09-28	123.85	126.00	116.90	120.95	120.95	2,960,200

← NewerPage 13 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.