Np Korporatsiya Irkut OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 22.940 | 23.960 | 22.940 | 23.780 | 23.780 | 81,400 |
| 2022-04-25 | 24.880 | 24.900 | 23.000 | 23.800 | 23.800 | 78,300 |
| 2022-04-22 | 24.680 | 25.900 | 22.820 | 24.160 | 24.160 | 202,300 |
| 2022-04-21 | 23.300 | 24.340 | 23.000 | 24.200 | 24.200 | 85,700 |
| 2022-04-20 | 23.440 | 23.660 | 22.020 | 23.280 | 23.280 | 95,700 |
| 2022-04-19 | 22.160 | 25.840 | 21.520 | 23.440 | 23.440 | 421,100 |
| 2022-04-18 | 22.240 | 22.720 | 21.820 | 22.140 | 22.140 | 43,000 |
| 2022-04-15 | 22.040 | 23.060 | 21.820 | 22.140 | 22.140 | 97,700 |
| 2022-04-14 | 22.740 | 23.360 | 22.280 | 22.580 | 22.580 | 64,000 |
| 2022-04-13 | 23.300 | 23.320 | 22.700 | 22.920 | 22.920 | 13,700 |
| 2022-04-12 | 24.740 | 24.740 | 21.940 | 23.340 | 23.340 | 107,200 |
| 2022-04-11 | 23.520 | 23.600 | 22.100 | 22.500 | 22.500 | 76,100 |
| 2022-04-08 | 23.480 | 24.100 | 23.000 | 23.380 | 23.380 | 69,800 |
| 2022-04-07 | 24.060 | 24.080 | 23.020 | 23.420 | 23.420 | 72,400 |
| 2022-04-06 | 23.660 | 24.540 | 23.400 | 23.800 | 23.800 | 132,400 |
| 2022-04-05 | 25.980 | 26.420 | 23.240 | 23.960 | 23.960 | 135,100 |
| 2022-04-04 | 23.500 | 26.000 | 23.500 | 25.980 | 25.980 | 444,900 |
| 2022-04-01 | 26.440 | 26.560 | 22.920 | 24.320 | 24.320 | 859,100 |
| 2022-03-31 | 20.340 | 26.840 | 20.340 | 26.440 | 26.440 | 1,175,100 |
| 2022-03-30 | 22.000 | 24.400 | 21.000 | 21.480 | 21.480 | 542,400 |
| 2022-03-29 | 17.960 | 21.600 | 17.020 | 21.360 | 21.360 | 373,400 |
| 2022-03-28 | 16.000 | 18.200 | 15.460 | 17.500 | 17.500 | 246,200 |
| 2022-03-25 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-24 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-23 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-22 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-21 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-18 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-17 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-16 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-15 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-14 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-11 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-10 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-09 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-04 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-03 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-03-01 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-02-28 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2022-02-25 | 16.400 | 18.600 | 13.860 | 16.000 | 16.000 | 168,200 |
| 2022-02-24 | 20.000 | 20.020 | 12.380 | 14.860 | 14.860 | 422,300 |
| 2022-02-23 | 19.660 | 19.660 | 19.660 | 19.660 | 19.660 | 0 |
| 2022-02-22 | 19.040 | 19.780 | 18.280 | 19.660 | 19.660 | 192,900 |
| 2022-02-21 | 21.320 | 21.320 | 19.000 | 19.380 | 19.380 | 205,000 |
| 2022-02-18 | 21.600 | 21.740 | 20.520 | 20.660 | 20.660 | 42,000 |
| 2022-02-17 | 22.500 | 22.500 | 20.940 | 21.320 | 21.320 | 172,900 |
| 2022-02-16 | 20.340 | 20.880 | 20.340 | 20.820 | 20.820 | 81,300 |
| 2022-02-15 | 20.480 | 20.800 | 20.320 | 20.360 | 20.360 | 22,000 |
| 2022-02-14 | 20.660 | 20.660 | 19.720 | 20.200 | 20.200 | 106,900 |
| 2022-02-11 | 20.740 | 20.740 | 20.500 | 20.620 | 20.620 | 58,100 |
| 2022-02-10 | 20.960 | 21.480 | 20.720 | 21.040 | 21.040 | 85,000 |
| 2022-02-09 | 20.460 | 20.840 | 20.200 | 20.760 | 20.760 | 51,600 |
| 2022-02-08 | 20.100 | 20.340 | 20.080 | 20.300 | 20.300 | 3,900 |
| 2022-02-07 | 20.380 | 20.400 | 20.000 | 20.040 | 20.040 | 18,000 |
| 2022-02-04 | 20.060 | 20.200 | 19.840 | 20.020 | 20.020 | 31,800 |
| 2022-02-03 | 20.160 | 20.460 | 19.900 | 20.140 | 20.140 | 54,800 |
| 2022-02-02 | 20.640 | 20.660 | 20.340 | 20.460 | 20.460 | 39,600 |
| 2022-02-01 | 20.640 | 20.980 | 20.520 | 20.680 | 20.680 | 18,500 |
| 2022-01-31 | 20.900 | 21.140 | 20.560 | 20.700 | 20.700 | 32,800 |
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.