Np Korporatsiya Irkut OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 124.25 | 128.80 | 121.35 | 121.55 | 121.55 | 5,014,500 |
| 2023-09-26 | 117.70 | 124.80 | 113.85 | 124.00 | 124.00 | 7,419,500 |
| 2023-09-25 | 107.35 | 115.40 | 106.20 | 115.35 | 115.35 | 2,444,700 |
| 2023-09-22 | 107.20 | 111.50 | 101.00 | 107.40 | 107.40 | 3,105,800 |
| 2023-09-21 | 109.90 | 115.95 | 105.50 | 106.00 | 106.00 | 3,620,900 |
| 2023-09-20 | 117.15 | 117.40 | 102.70 | 110.00 | 110.00 | 5,216,200 |
| 2023-09-19 | 118.75 | 126.00 | 110.80 | 117.50 | 117.50 | 7,680,300 |
| 2023-09-18 | 127.90 | 133.20 | 117.15 | 120.95 | 120.95 | 10,888,800 |
| 2023-09-15 | 111.80 | 121.90 | 106.00 | 121.90 | 121.90 | 6,047,000 |
| 2023-09-14 | 126.00 | 128.50 | 85.300 | 111.55 | 111.55 | 12,251,000 |
| 2023-09-13 | 135.80 | 136.15 | 126.15 | 129.00 | 129.00 | 2,652,300 |
| 2023-09-12 | 130.00 | 133.80 | 125.95 | 133.60 | 133.60 | 2,775,000 |
| 2023-09-11 | 137.00 | 137.65 | 127.55 | 129.40 | 129.40 | 3,366,200 |
| 2023-09-08 | 131.00 | 136.45 | 123.65 | 132.35 | 132.35 | 5,637,700 |
| 2023-09-07 | 141.35 | 141.90 | 121.20 | 130.45 | 130.45 | 7,267,100 |
| 2023-09-06 | 160.95 | 162.10 | 108.00 | 140.90 | 140.90 | 15,662,600 |
| 2023-09-05 | 144.40 | 147.50 | 140.00 | 147.50 | 147.50 | 2,706,700 |
| 2023-09-04 | 134.00 | 134.20 | 126.50 | 134.20 | 134.20 | 7,491,900 |
| 2023-09-01 | 112.30 | 122.20 | 108.80 | 122.20 | 122.20 | 11,173,200 |
| 2023-08-31 | 113.10 | 117.15 | 106.50 | 111.80 | 111.80 | 8,944,900 |
| 2023-08-30 | 126.40 | 128.40 | 112.90 | 113.10 | 113.10 | 10,242,000 |
| 2023-08-29 | 105.00 | 133.55 | 104.50 | 121.05 | 121.05 | 66,485,800 |
| 2023-08-28 | 87.000 | 106.80 | 86.650 | 102.60 | 102.60 | 50,502,900 |
| 2023-08-25 | 83.000 | 87.800 | 81.800 | 85.650 | 85.650 | 10,852,300 |
| 2023-08-24 | 82.400 | 84.000 | 80.000 | 81.850 | 81.850 | 5,611,600 |
| 2023-08-23 | 77.900 | 84.000 | 77.500 | 82.700 | 82.700 | 13,132,000 |
| 2023-08-22 | 79.250 | 80.150 | 76.600 | 77.300 | 77.300 | 3,016,200 |
| 2023-08-21 | 83.650 | 89.000 | 78.300 | 79.200 | 79.200 | 17,477,900 |
| 2023-08-18 | 68.650 | 82.750 | 68.150 | 82.750 | 82.750 | 33,316,100 |
| 2023-08-17 | 67.850 | 69.450 | 67.050 | 68.400 | 68.400 | 1,386,100 |
| 2023-08-16 | 71.400 | 71.650 | 65.000 | 67.050 | 67.050 | 3,647,200 |
| 2023-08-15 | 69.900 | 73.100 | 64.200 | 71.350 | 71.350 | 4,450,000 |
| 2023-08-14 | 70.200 | 73.850 | 68.450 | 70.000 | 70.000 | 7,693,400 |
| 2023-08-11 | 66.950 | 71.900 | 66.750 | 69.350 | 69.350 | 8,641,500 |
| 2023-08-10 | 67.000 | 67.000 | 66.050 | 66.900 | 66.900 | 550,700 |
| 2023-08-09 | 65.900 | 68.000 | 65.700 | 66.750 | 66.750 | 1,365,100 |
| 2023-08-08 | 66.500 | 66.600 | 62.000 | 65.150 | 65.150 | 1,075,300 |
| 2023-08-07 | 64.650 | 69.000 | 64.450 | 66.500 | 66.500 | 3,090,200 |
| 2023-08-04 | 66.900 | 69.000 | 60.850 | 64.000 | 64.000 | 4,629,000 |
| 2023-08-03 | 66.600 | 67.000 | 66.300 | 66.900 | 66.900 | 839,000 |
| 2023-08-02 | 67.400 | 67.500 | 66.100 | 66.400 | 66.400 | 1,109,400 |
| 2023-08-01 | 69.250 | 70.600 | 66.600 | 67.400 | 67.400 | 2,420,800 |
| 2023-07-31 | 69.950 | 70.500 | 68.300 | 68.750 | 68.750 | 3,130,300 |
| 2023-07-28 | 65.000 | 69.250 | 64.800 | 68.100 | 68.100 | 6,429,900 |
| 2023-07-27 | 63.050 | 65.900 | 62.750 | 64.800 | 64.800 | 3,765,700 |
| 2023-07-26 | 62.900 | 63.250 | 62.250 | 62.600 | 62.600 | 442,900 |
| 2023-07-25 | 63.500 | 63.500 | 62.250 | 62.900 | 62.900 | 1,124,300 |
| 2023-07-24 | 61.550 | 64.500 | 60.950 | 63.000 | 63.000 | 2,187,700 |
| 2023-07-21 | 61.450 | 61.700 | 60.650 | 61.150 | 61.150 | 316,300 |
| 2023-07-20 | 62.000 | 63.000 | 60.500 | 61.150 | 61.150 | 1,479,900 |
| 2023-07-19 | 60.950 | 62.450 | 60.750 | 61.600 | 61.600 | 831,400 |
| 2023-07-18 | 60.800 | 61.350 | 60.650 | 60.850 | 60.850 | 329,800 |
| 2023-07-17 | 60.000 | 61.250 | 59.550 | 60.700 | 60.700 | 412,300 |
| 2023-07-14 | 60.350 | 60.400 | 59.800 | 60.000 | 60.000 | 238,000 |
| 2023-07-13 | 60.500 | 60.750 | 59.950 | 60.350 | 60.350 | 327,200 |
| 2023-07-12 | 60.950 | 60.950 | 59.800 | 60.500 | 60.500 | 650,100 |
| 2023-07-11 | 60.950 | 61.100 | 60.650 | 60.800 | 60.800 | 231,500 |
| 2023-07-10 | 60.850 | 61.850 | 60.400 | 60.750 | 60.750 | 536,100 |
| 2023-07-07 | 60.950 | 61.200 | 60.200 | 60.500 | 60.500 | 267,000 |
| 2023-07-06 | 61.100 | 61.200 | 59.500 | 60.650 | 60.650 | 378,100 |
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.