Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.040	17.100	15.040	16.720	16.720	13,721,600
2026-07-24	14.320	15.440	13.760	15.000	15.000	7,300,000
2026-07-23	14.780	14.920	14.140	14.400	14.400	2,496,300
2026-07-22	14.560	15.340	14.020	14.660	14.660	8,178,500
2026-07-21	13.500	14.980	13.160	14.320	14.320	10,486,700
2026-07-20	11.660	13.840	11.520	13.400	13.400	8,206,000
2026-07-17	12.140	12.520	11.300	11.340	11.340	5,394,200
2026-07-16	13.860	13.900	11.960	12.620	12.620	7,677,400
2026-07-15	14.840	14.840	13.860	14.180	14.180	2,175,100
2026-07-14	14.940	15.100	14.740	14.900	14.900	645,400
2026-07-13	14.720	15.140	14.600	14.860	14.860	1,668,900
2026-07-10	15.040	15.040	14.540	14.720	14.720	1,029,100
2026-07-09	15.180	15.180	14.840	14.920	14.920	939,600
2026-07-08	15.180	15.280	14.780	15.140	15.140	1,528,300
2026-07-07	14.960	15.260	14.520	15.140	15.140	3,806,200
2026-07-06	15.520	16.000	14.760	15.000	15.000	3,678,700
2026-07-03	15.820	15.840	15.520	15.620	15.620	1,829,600
2026-07-02	16.240	16.240	15.660	15.860	15.860	1,252,000
2026-07-01	15.860	16.760	15.800	16.240	16.240	5,197,900
2026-06-30	15.860	16.580	15.560	15.640	15.640	6,406,400
2026-06-29	15.660	16.140	15.040	15.740	15.740	4,760,500
2026-06-26	15.920	15.940	14.360	15.320	15.320	8,946,600
2026-06-25	16.520	16.940	15.640	16.120	16.120	3,775,900
2026-06-24	16.680	17.200	15.320	16.000	16.000	6,192,300
2026-06-23	16.480	16.960	15.840	16.640	16.640	5,619,200
2026-06-22	18.320	18.320	15.800	16.360	16.360	6,814,700
2026-06-19	18.680	19.020	18.100	18.240	18.240	1,767,700
2026-06-18	19.020	19.120	18.560	18.680	18.680	811,900
2026-06-17	19.080	19.220	18.840	18.880	18.880	880,800
2026-06-16	19.500	19.680	18.860	19.080	19.080	1,185,400
2026-06-15	18.980	19.580	18.800	19.180	19.180	2,398,300
2026-06-11	18.880	19.480	18.680	19.060	19.060	2,072,200
2026-06-10	18.780	18.980	18.160	18.560	18.560	2,285,400
2026-06-09	18.960	19.080	18.000	18.600	18.600	4,522,100
2026-06-08	19.920	20.100	18.700	19.000	19.000	3,751,500
2026-06-05	20.360	20.560	19.820	19.880	19.880	1,016,300
2026-06-04	20.100	20.480	19.920	20.280	20.280	2,492,500
2026-06-03	20.980	21.200	19.640	20.680	20.680	3,681,400
2026-06-02	20.140	20.840	20.140	20.660	20.660	1,918,300
2026-06-01	19.720	20.680	19.480	20.120	20.120	3,220,000
2026-05-29	19.440	19.780	19.080	19.280	19.280	1,773,700
2026-05-28	19.440	19.740	18.940	19.220	19.220	3,615,100
2026-05-27	19.880	19.920	19.160	19.700	19.700	4,247,200
2026-05-26	20.720	20.860	19.460	19.840	19.840	4,392,600
2026-05-25	21.460	21.580	20.540	20.740	20.740	2,225,800
2026-05-22	21.520	21.760	21.280	21.380	21.380	581,300
2026-05-21	21.720	21.780	21.200	21.620	21.620	1,097,600
2026-05-20	22.080	22.080	21.700	21.760	21.760	1,164,000
2026-05-19	22.120	22.220	21.920	21.980	21.980	708,000
2026-05-18	22.340	22.460	21.900	22.100	22.100	1,049,500
2026-05-15	22.420	22.740	22.060	22.160	22.160	1,386,000
2026-05-14	22.100	23.580	22.020	22.500	22.500	8,134,500
2026-05-13	22.260	22.300	21.860	22.080	22.080	1,339,800
2026-05-12	22.420	22.440	22.020	22.180	22.180	2,269,500
2026-05-11	22.000	22.400	21.900	22.200	22.200	634,700
2026-05-08	22.000	22.020	21.620	21.720	21.720	786,900
2026-05-07	21.940	22.380	21.900	21.960	21.960	1,161,700
2026-05-06	21.980	22.160	21.740	21.920	21.920	573,700
2026-05-05	22.440	22.440	21.640	22.120	22.120	969,600
2026-05-04	21.680	22.540	21.600	22.180	22.180	3,798,600

← NewerPage 2 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.