Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	50.680	50.680	48.700	49.220	49.220	708,700
2022-07-25	51.080	51.500	50.400	50.460	50.460	669,600
2022-07-22	51.300	51.500	49.720	50.180	50.180	719,800
2022-07-21	49.700	52.620	49.280	50.720	50.720	1,758,100
2022-07-20	52.260	52.400	48.600	49.740	49.740	1,662,300
2022-07-19	53.000	53.480	49.320	51.860	51.860	2,378,800
2022-07-18	50.100	53.600	49.600	52.020	52.020	3,772,600
2022-07-15	44.100	51.680	44.100	49.000	49.000	5,863,700
2022-07-14	47.500	48.160	44.000	44.160	44.160	2,738,100
2022-07-13	53.320	54.820	46.160	47.920	47.920	3,197,900
2022-07-12	55.820	58.000	49.040	52.720	52.720	4,121,400
2022-07-11	54.700	59.280	54.700	55.680	55.680	4,529,000
2022-07-08	55.000	62.880	48.920	54.700	54.700	18,079,100
2022-07-07	42.000	56.500	42.000	54.340	54.340	18,333,400
2022-07-06	48.800	49.200	41.120	41.800	41.800	5,601,100
2022-07-05	70.320	76.000	50.300	50.480	50.480	12,025,300
2022-07-04	54.700	69.900	54.700	69.700	69.700	9,959,700
2022-07-01	44.880	56.000	44.580	54.620	54.620	4,153,700
2022-06-30	39.820	46.600	39.100	44.520	44.520	3,123,600
2022-06-29	37.600	39.880	37.420	39.780	39.780	1,318,600
2022-06-28	35.660	38.240	35.600	37.200	37.200	1,086,900
2022-06-27	35.220	35.960	34.700	35.600	35.600	371,000
2022-06-24	35.220	35.400	34.120	34.920	34.920	566,400
2022-06-23	35.680	35.980	34.700	35.120	35.120	548,400
2022-06-22	33.060	36.540	32.360	35.540	35.540	1,367,900
2022-06-21	34.440	34.440	32.120	33.000	33.000	346,700
2022-06-20	34.960	35.060	33.100	34.100	34.100	633,100
2022-06-17	34.500	35.900	33.000	34.480	34.480	1,232,200
2022-06-16	32.340	34.600	31.100	34.480	34.480	1,350,400
2022-06-15	29.620	32.500	29.620	32.340	32.340	676,300
2022-06-14	31.640	31.640	29.000	29.600	29.600	543,800
2022-06-10	27.880	33.620	27.880	30.960	30.960	1,449,300
2022-06-09	28.680	29.120	27.480	27.740	27.740	172,100
2022-06-08	28.600	29.700	27.460	28.620	28.620	648,900
2022-06-07	27.140	27.480	26.500	27.200	27.200	209,600
2022-06-06	25.680	27.840	25.680	27.140	27.140	358,300
2022-06-03	26.640	26.700	25.220	25.720	25.720	168,400
2022-06-02	27.700	27.920	26.640	26.740	26.740	124,000
2022-06-01	26.420	27.860	26.380	27.320	27.320	306,100
2022-05-31	26.020	26.860	25.840	26.620	26.620	159,500
2022-05-30	24.960	27.460	24.960	26.180	26.180	542,600
2022-05-27	24.320	25.740	24.320	25.180	25.180	168,000
2022-05-26	24.500	24.860	24.300	24.360	24.360	52,400
2022-05-25	24.680	24.960	24.240	24.420	24.420	116,400
2022-05-24	24.880	25.440	24.400	24.800	24.800	144,100
2022-05-23	25.920	26.360	24.120	24.880	24.880	182,300
2022-05-20	26.020	26.520	25.740	25.900	25.900	100,600
2022-05-19	26.720	26.720	25.620	26.020	26.020	166,800
2022-05-18	25.600	26.540	25.520	25.940	25.940	190,900
2022-05-17	26.000	26.500	25.000	25.920	25.920	505,200
2022-05-16	24.780	26.580	24.620	25.940	25.940	526,200
2022-05-13	24.500	24.780	23.700	24.440	24.440	211,200
2022-05-12	24.940	24.940	23.720	24.160	24.160	298,900
2022-05-11	25.300	25.940	24.280	24.940	24.940	468,300
2022-05-06	28.700	29.600	24.700	25.220	25.220	1,892,400
2022-05-05	22.860	29.740	22.860	28.340	28.340	5,432,900
2022-05-04	22.980	23.220	22.400	22.420	22.420	66,200
2022-04-29	23.480	23.560	22.900	23.180	23.180	73,300
2022-04-28	23.600	23.820	23.060	23.520	23.520	38,800
2022-04-27	24.480	24.480	23.300	23.620	23.620	86,300

← NewerPage 19 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.