Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	63.880	67.200	63.740	65.680	65.680	2,521,700
2023-04-07	64.700	65.000	62.800	63.800	63.800	656,300
2023-04-06	64.600	65.460	64.040	64.740	64.740	638,800
2023-04-05	64.200	64.760	61.000	64.360	64.360	1,001,900
2023-04-04	65.900	66.100	64.520	64.700	64.700	984,300
2023-04-03	64.620	66.700	64.620	65.860	65.860	2,192,000
2023-03-31	62.800	70.020	62.620	64.040	64.040	10,814,600
2023-03-30	62.560	63.120	62.000	62.580	62.580	789,700
2023-03-29	63.000	63.260	62.060	62.460	62.460	487,100
2023-03-28	63.600	63.620	61.820	63.000	63.000	660,900
2023-03-27	62.240	63.100	62.080	62.700	62.700	460,700
2023-03-24	62.540	62.720	61.700	62.120	62.120	396,400
2023-03-23	63.640	63.880	61.500	62.360	62.360	1,221,700
2023-03-22	62.400	63.400	62.000	63.320	63.320	1,737,600
2023-03-21	59.900	62.200	59.760	61.900	61.900	1,355,300
2023-03-20	60.420	60.880	59.120	59.880	59.880	586,100
2023-03-17	60.260	61.400	58.700	60.240	60.240	656,600
2023-03-16	60.960	61.080	60.020	60.240	60.240	283,400
2023-03-15	61.820	62.060	60.320	60.960	60.960	457,900
2023-03-14	62.400	62.800	61.560	61.700	61.700	619,400
2023-03-13	61.440	62.800	61.020	61.460	61.460	908,000
2023-03-10	61.700	62.140	61.140	61.300	61.300	291,000
2023-03-09	62.300	62.500	61.060	61.700	61.700	643,000
2023-03-07	63.280	63.960	61.000	62.300	62.300	688,600
2023-03-06	63.140	63.700	63.060	63.280	63.280	487,100
2023-03-03	62.420	63.780	62.020	63.080	63.080	812,700
2023-03-02	63.000	65.220	60.260	62.820	62.820	2,043,000
2023-03-01	63.800	63.860	62.900	63.220	63.220	922,300
2023-02-28	64.500	64.600	63.520	63.800	63.800	632,100
2023-02-27	63.960	65.180	61.000	64.000	64.000	2,275,600
2023-02-24	68.000	69.000	62.000	63.400	63.400	4,097,000
2023-02-22	63.120	69.400	62.560	63.600	63.600	18,165,200
2023-02-21	55.080	63.880	55.000	60.880	60.880	10,346,200
2023-02-20	57.760	57.780	53.540	54.740	54.740	943,300
2023-02-17	58.040	58.120	56.280	57.000	57.000	520,900
2023-02-16	56.120	59.000	55.920	57.460	57.460	1,046,300
2023-02-15	59.480	59.860	55.400	56.100	56.100	1,407,300
2023-02-14	62.620	62.660	58.140	59.880	59.880	932,000
2023-02-13	63.600	64.500	62.020	62.620	62.620	1,187,700
2023-02-10	61.800	61.800	59.100	61.320	61.320	738,700
2023-02-09	62.000	65.640	60.000	61.680	61.680	5,509,100
2023-02-08	59.200	60.200	58.660	59.900	59.900	809,900
2023-02-07	59.600	59.800	57.500	59.000	59.000	751,400
2023-02-06	58.080	60.460	57.600	59.580	59.580	1,893,500
2023-02-03	58.960	58.960	57.080	57.440	57.440	732,300
2023-02-02	58.500	60.800	56.500	58.380	58.380	2,963,700
2023-02-01	53.680	59.800	52.880	58.200	58.200	4,653,600
2023-01-31	53.700	53.920	52.500	53.460	53.460	398,400
2023-01-30	55.000	55.000	53.040	53.660	53.660	624,400
2023-01-27	52.000	54.000	51.000	53.280	53.280	773,900
2023-01-26	54.500	54.600	52.140	52.400	52.400	589,300
2023-01-25	54.200	55.780	52.300	53.800	53.800	2,433,200
2023-01-24	52.020	54.700	51.620	54.100	54.100	2,073,800
2023-01-23	50.000	51.700	50.000	51.700	51.700	873,100
2023-01-20	50.000	51.460	49.620	49.900	49.900	791,500
2023-01-19	49.640	50.860	49.400	49.760	49.760	513,900
2023-01-18	50.700	51.000	49.140	49.900	49.900	393,300
2023-01-17	51.300	52.540	49.000	50.500	50.500	1,322,400
2023-01-16	47.700	52.000	47.100	51.260	51.260	4,096,700
2023-01-13	47.180	47.900	46.200	47.020	47.020	799,800

← NewerPage 16 of 22 · 1,270 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.