Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	46.000	48.900	45.320	46.380	46.380	3,516,100
2023-01-11	42.960	45.780	42.120	45.320	45.320	2,816,200
2023-01-10	41.940	42.960	41.700	42.540	42.540	509,100
2023-01-09	42.100	43.000	41.400	41.940	41.940	737,100
2023-01-06	42.840	43.540	41.220	41.660	41.660	764,800
2023-01-05	39.900	43.760	39.520	42.680	42.680	3,488,300
2023-01-04	38.640	39.800	38.300	39.520	39.520	289,300
2023-01-03	38.140	39.080	38.140	38.680	38.680	127,900
2022-12-30	39.140	39.160	38.160	38.400	38.400	238,000
2022-12-29	38.900	39.640	38.260	38.880	38.880	421,900
2022-12-28	39.120	39.480	38.100	38.360	38.360	344,800
2022-12-27	40.760	41.500	38.640	39.380	39.380	821,600
2022-12-26	39.300	43.900	39.220	40.300	40.300	2,923,800
2022-12-23	37.800	39.640	36.560	38.620	38.620	571,700
2022-12-22	39.540	39.560	37.520	37.560	37.560	888,800
2022-12-21	35.620	40.700	35.140	39.300	39.300	1,939,900
2022-12-20	35.060	36.000	34.620	35.180	35.180	194,500
2022-12-19	35.420	35.660	34.340	35.060	35.060	227,200
2022-12-16	35.840	35.840	34.560	35.020	35.020	620,900
2022-12-15	36.760	36.960	35.540	35.780	35.780	428,400
2022-12-14	37.120	37.840	36.580	36.760	36.760	144,500
2022-12-13	37.720	37.720	36.760	37.100	37.100	157,900
2022-12-12	37.200	38.200	36.720	37.360	37.360	502,400
2022-12-09	37.700	37.700	37.020	37.040	37.040	140,500
2022-12-08	37.860	38.020	37.340	37.420	37.420	171,800
2022-12-07	38.620	38.800	37.720	37.840	37.840	241,600
2022-12-06	39.200	39.280	38.140	38.540	38.540	202,200
2022-12-05	39.400	39.940	38.800	39.200	39.200	213,200
2022-12-02	40.640	40.640	38.400	38.980	38.980	449,800
2022-12-01	39.900	41.100	39.760	40.080	40.080	910,100
2022-11-30	39.020	41.000	38.680	39.560	39.560	1,941,400
2022-11-29	38.640	39.400	38.140	38.680	38.680	217,000
2022-11-28	38.680	38.800	38.020	38.140	38.140	104,500
2022-11-25	37.880	39.800	37.140	38.360	38.360	857,000
2022-11-24	37.540	38.700	37.300	37.700	37.700	304,200
2022-11-23	36.720	38.200	36.400	37.420	37.420	397,800
2022-11-22	36.300	37.000	36.300	36.640	36.640	110,300
2022-11-21	36.520	37.220	36.380	36.560	36.560	136,200
2022-11-18	37.000	37.940	36.500	37.060	37.060	139,300
2022-11-17	38.000	38.000	36.920	37.020	37.020	273,100
2022-11-16	37.600	38.180	37.580	37.760	37.760	94,000
2022-11-15	38.160	38.480	37.580	37.780	37.780	295,800
2022-11-14	37.440	39.840	36.980	37.680	37.680	829,100
2022-11-11	37.740	38.060	37.280	37.440	37.440	92,100
2022-11-10	37.080	37.960	37.000	37.740	37.740	166,300
2022-11-09	38.180	38.180	36.960	37.100	37.100	258,900
2022-11-08	38.480	38.480	37.700	38.060	38.060	245,800
2022-11-07	38.300	39.000	38.200	38.280	38.280	270,800
2022-11-03	37.700	38.000	37.280	37.960	37.960	344,300
2022-11-02	38.880	38.940	37.640	37.800	37.800	325,500
2022-11-01	37.540	38.940	37.540	38.660	38.660	584,500
2022-10-31	36.260	39.120	36.260	37.500	37.500	1,332,900
2022-10-28	37.400	37.400	36.120	36.260	36.260	261,300
2022-10-27	37.320	38.200	36.000	36.820	36.820	821,100
2022-10-26	37.500	37.500	36.600	36.940	36.940	340,600
2022-10-25	36.740	37.680	36.300	37.200	37.200	567,500
2022-10-24	36.100	37.300	36.000	36.280	36.280	396,000
2022-10-21	37.120	37.300	36.020	36.480	36.480	293,100
2022-10-20	35.900	37.640	35.380	37.120	37.120	653,900
2022-10-19	36.400	37.180	35.120	35.660	35.660	683,900

← NewerPage 17 of 22 · 1,273 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.