Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	61.350	61.900	60.900	61.100	61.100	230,000
2023-07-04	60.650	61.750	60.500	61.350	61.350	544,000
2023-07-03	61.000	61.300	59.000	60.700	60.700	770,100
2023-06-30	61.350	61.350	60.550	60.800	60.800	249,300
2023-06-29	61.900	61.900	61.000	61.350	61.350	141,600
2023-06-28	61.750	63.450	61.000	61.750	61.750	396,500
2023-06-27	60.700	62.650	60.300	61.750	61.750	608,500
2023-06-26	60.500	62.000	60.100	60.900	60.900	525,900
2023-06-23	61.600	64.800	61.300	61.500	61.500	1,319,900
2023-06-22	62.150	62.750	61.000	61.900	61.900	710,900
2023-06-21	62.950	63.500	61.100	62.150	62.150	503,200
2023-06-20	63.650	64.900	61.600	62.900	62.900	1,551,700
2023-06-19	62.250	64.050	61.900	63.300	63.300	1,249,700
2023-06-16	62.400	62.500	61.400	62.250	62.250	758,800
2023-06-15	61.500	62.600	61.100	62.350	62.350	968,600
2023-06-14	60.250	61.700	59.850	61.500	61.500	788,900
2023-06-13	59.050	60.700	59.050	60.200	60.200	603,500
2023-06-09	59.200	59.450	58.350	58.950	58.950	171,300
2023-06-08	58.900	59.550	58.850	59.000	59.000	147,000
2023-06-07	59.100	59.400	58.650	58.900	58.900	151,900
2023-06-06	59.050	59.300	57.900	58.850	58.850	304,900
2023-06-05	60.050	60.200	58.700	59.250	59.250	459,300
2023-06-02	59.600	60.400	59.350	59.800	59.800	202,900
2023-06-01	60.600	61.050	59.300	59.600	59.600	330,400
2023-05-31	59.000	62.300	58.800	60.350	60.350	668,400
2023-05-30	59.950	60.150	57.550	59.050	59.050	430,600
2023-05-29	59.850	61.850	59.300	60.400	60.400	686,200
2023-05-26	60.300	60.300	58.200	59.250	59.250	333,200
2023-05-25	60.650	61.650	59.500	60.050	60.050	460,800
2023-05-24	58.400	63.000	58.300	60.950	60.950	1,251,400
2023-05-23	58.650	58.800	57.700	58.300	58.300	134,200
2023-05-22	58.800	59.650	58.700	58.800	58.800	110,500
2023-05-19	59.650	59.850	58.300	58.450	58.450	275,000
2023-05-18	61.050	61.950	58.300	59.850	59.850	459,000
2023-05-17	60.800	61.700	60.350	60.950	60.950	313,400
2023-05-16	61.300	62.350	60.200	60.700	60.700	656,100
2023-05-15	62.000	62.100	60.900	61.200	61.200	309,800
2023-05-12	63.000	63.300	60.000	61.500	61.500	1,004,200
2023-05-11	59.700	62.550	59.000	62.550	62.550	1,176,500
2023-05-10	57.400	61.200	57.200	59.550	59.550	556,100
2023-05-08	57.050	57.150	56.650	56.850	56.850	76,200
2023-05-05	58.450	58.450	55.700	56.700	56.700	226,500
2023-05-04	59.850	59.850	56.350	58.050	58.050	379,300
2023-05-03	58.850	62.350	54.150	59.500	59.500	1,287,900
2023-05-02	62.100	62.650	56.150	57.450	57.450	991,700
2023-04-28	63.300	64.100	61.350	61.950	61.950	408,400
2023-04-27	63.250	64.150	61.550	63.050	63.050	531,000
2023-04-26	63.700	64.150	63.000	63.350	63.350	330,800
2023-04-25	64.400	64.450	63.200	63.350	63.350	359,400
2023-04-24	63.200	64.950	63.000	64.150	64.150	757,300
2023-04-21	63.400	63.520	63.000	63.060	63.060	246,100
2023-04-20	64.400	65.000	62.800	63.520	63.520	763,700
2023-04-19	65.000	65.000	62.640	63.840	63.840	602,100
2023-04-18	64.960	65.900	64.800	64.960	64.960	654,300
2023-04-17	65.360	66.000	64.460	64.960	64.960	887,800
2023-04-14	64.540	65.140	64.140	64.320	64.320	260,600
2023-04-13	65.140	65.900	64.200	64.760	64.760	965,000
2023-04-12	63.460	64.960	62.500	64.600	64.600	1,174,500
2023-04-11	65.760	66.400	62.080	63.460	63.460	1,441,700
2023-04-10	63.880	67.200	63.740	65.680	65.680	2,521,700

← NewerPage 15 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.