Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	35.120	37.500	34.120	36.700	36.700	1,235,400
2022-10-17	33.560	35.100	33.320	35.100	35.100	524,200
2022-10-14	35.120	35.500	33.300	33.460	33.460	329,200
2022-10-13	32.300	35.880	32.000	34.480	34.480	2,092,300
2022-10-12	31.520	32.360	31.300	32.300	32.300	344,200
2022-10-11	31.660	31.980	31.000	31.300	31.300	247,100
2022-10-10	30.540	32.300	29.000	31.020	31.020	900,400
2022-10-07	31.040	33.000	30.760	31.300	31.300	1,250,800
2022-10-06	32.600	33.700	31.300	31.760	31.760	601,100
2022-10-05	33.840	34.140	32.020	32.500	32.500	458,800
2022-10-04	34.820	35.500	33.220	33.620	33.620	492,700
2022-10-03	34.880	35.880	33.300	34.520	34.520	737,400
2022-09-30	34.220	34.220	29.920	33.060	33.060	2,040,800
2022-09-29	36.000	36.180	33.220	33.420	33.420	814,400
2022-09-28	35.640	36.440	34.100	35.000	35.000	1,074,300
2022-09-27	36.660	37.880	33.660	34.920	34.920	2,159,200
2022-09-26	44.420	45.760	33.080	36.000	36.000	3,567,000
2022-09-23	47.600	48.260	43.120	44.620	44.620	1,267,400
2022-09-22	50.000	51.460	46.300	46.920	46.920	1,815,800
2022-09-21	44.960	51.840	41.300	48.480	48.480	5,240,800
2022-09-20	44.300	46.500	42.200	44.700	44.700	1,919,100
2022-09-19	43.440	44.980	43.440	43.900	43.900	250,900
2022-09-16	43.820	43.820	43.100	43.320	43.320	232,500
2022-09-15	44.380	44.480	42.560	43.240	43.240	364,400
2022-09-14	44.800	44.960	43.560	43.740	43.740	376,100
2022-09-13	46.040	46.160	44.500	44.800	44.800	399,600
2022-09-12	46.140	46.900	45.040	46.020	46.020	480,700
2022-09-09	46.340	46.500	45.260	45.640	45.640	237,200
2022-09-08	47.000	48.520	45.120	46.280	46.280	945,400
2022-09-07	45.580	47.980	45.320	46.760	46.760	2,871,000
2022-09-06	46.060	46.200	43.120	44.000	44.000	764,000
2022-09-05	44.000	46.980	43.680	46.180	46.180	1,374,700
2022-09-02	43.020	44.700	43.000	43.720	43.720	450,100
2022-09-01	42.900	43.460	42.620	42.800	42.800	210,700
2022-08-31	43.140	43.720	42.400	42.840	42.840	373,500
2022-08-30	44.300	44.580	43.220	43.380	43.380	451,400
2022-08-29	43.600	46.720	43.180	44.740	44.740	1,228,500
2022-08-26	42.300	44.900	42.020	42.960	42.960	648,400
2022-08-25	42.460	42.600	42.200	42.400	42.400	152,600
2022-08-24	42.900	42.900	42.300	42.660	42.660	151,100
2022-08-23	43.180	43.400	42.240	42.820	42.820	289,400
2022-08-22	43.400	43.800	42.640	43.040	43.040	181,900
2022-08-19	43.760	43.820	42.500	43.100	43.100	456,300
2022-08-18	44.720	45.600	43.620	44.060	44.060	297,200
2022-08-17	45.840	46.260	43.980	44.760	44.760	368,000
2022-08-16	45.140	46.960	45.140	45.700	45.700	529,200
2022-08-15	44.980	45.880	44.700	45.140	45.140	324,800
2022-08-12	46.700	46.700	44.980	45.140	45.140	291,700
2022-08-11	46.180	48.500	44.300	45.740	45.740	1,873,400
2022-08-10	42.060	48.000	41.380	45.800	45.800	3,913,500
2022-08-09	42.300	42.500	41.100	41.740	41.740	581,300
2022-08-08	43.100	44.620	41.360	42.160	42.160	597,500
2022-08-05	44.340	44.460	42.100	42.360	42.360	553,300
2022-08-04	45.500	45.500	44.000	44.080	44.080	343,100
2022-08-03	45.600	46.500	44.620	45.460	45.460	526,600
2022-08-02	47.220	47.220	45.400	46.000	46.000	385,900
2022-08-01	46.000	48.360	46.000	47.220	47.220	751,400
2022-07-29	46.980	48.800	45.000	46.340	46.340	846,700
2022-07-28	49.000	49.000	46.200	46.840	46.840	1,332,300
2022-07-27	49.180	49.480	47.080	48.000	48.000	997,200

← NewerPage 18 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.