Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.900	21.900	20.500	20.740	20.740	23,400
2022-01-27	20.260	20.820	20.180	20.680	20.680	49,200
2022-01-26	20.380	20.420	20.100	20.160	20.160	15,500
2022-01-25	19.760	20.460	19.560	20.080	20.080	62,300
2022-01-24	21.080	21.080	19.560	19.600	19.600	128,700
2022-01-21	20.780	21.920	20.780	20.860	20.860	212,000
2022-01-20	20.260	20.820	20.260	20.760	20.760	44,400
2022-01-19	19.920	20.640	19.640	20.320	20.320	85,200
2022-01-18	20.160	20.180	19.480	19.720	19.720	204,400
2022-01-17	20.940	20.960	19.920	20.180	20.180	111,100
2022-01-14	21.700	22.280	20.500	20.620	20.620	215,300
2022-01-13	22.580	22.580	21.620	22.200	22.200	353,800
2022-01-12	22.000	22.400	22.000	22.340	22.340	47,100
2022-01-11	21.660	21.980	21.400	21.780	21.780	86,600
2022-01-10	22.000	22.120	20.500	21.640	21.640	202,100
2022-01-07	21.920	21.920	21.920	21.920	21.920	0
2022-01-06	22.020	22.240	21.800	21.920	21.920	45,400
2022-01-05	23.320	23.320	22.040	22.140	22.140	51,400
2022-01-04	22.280	22.940	22.280	22.480	22.480	58,000
2022-01-03	22.500	22.780	22.040	22.260	22.260	40,300
2021-12-30	22.780	22.840	21.980	22.280	22.280	95,400
2021-12-29	22.780	22.920	22.200	22.700	22.700	82,000
2021-12-28	23.260	23.260	22.320	22.780	22.780	203,900
2021-12-27	23.100	24.180	22.920	23.240	23.240	653,300
2021-12-24	20.980	23.960	20.880	23.040	23.040	408,000
2021-12-23	21.420	21.420	20.740	20.860	20.860	55,000
2021-12-22	21.120	21.600	20.800	21.120	21.120	64,400
2021-12-21	21.520	21.960	21.460	21.580	21.580	51,100
2021-12-20	21.400	21.880	21.260	21.340	21.340	57,900
2021-12-17	21.840	21.860	21.040	21.540	21.540	122,900
2021-12-16	21.480	22.860	21.200	22.000	22.000	241,500
2021-12-15	20.040	23.580	19.520	21.020	21.020	368,200
2021-12-14	19.400	20.420	19.400	20.000	20.000	91,500
2021-12-13	21.260	21.340	19.540	20.020	20.020	385,000
2021-12-10	21.500	21.500	21.200	21.400	21.400	42,900
2021-12-09	21.580	21.600	21.260	21.340	21.340	43,000
2021-12-08	21.360	21.720	21.300	21.380	21.380	28,400
2021-12-07	21.420	21.540	21.200	21.380	21.380	26,400
2021-12-06	21.700	21.700	21.220	21.380	21.380	63,300
2021-12-03	21.880	21.880	21.600	21.600	21.600	36,100
2021-12-02	21.860	21.860	21.500	21.660	21.660	62,900
2021-12-01	21.700	21.940	21.480	21.780	21.780	72,800
2021-11-30	21.840	22.080	21.500	21.700	21.700	122,900
2021-11-29	22.600	22.680	21.100	21.980	21.980	231,700
2021-11-26	22.800	22.800	22.060	22.420	22.420	108,700
2021-11-25	23.100	23.100	22.540	22.840	22.840	55,400
2021-11-24	22.820	23.340	22.820	22.960	22.960	78,400
2021-11-23	22.740	23.000	22.500	22.700	22.700	201,000
2021-11-22	23.180	23.180	22.540	22.800	22.800	77,500
2021-11-19	23.260	23.360	22.820	23.020	23.020	144,600
2021-11-18	23.540	23.580	23.200	23.380	23.380	87,800
2021-11-17	23.520	23.680	23.320	23.540	23.540	19,500
2021-11-16	23.700	23.780	23.420	23.580	23.580	73,300
2021-11-15	24.000	24.080	23.600	23.780	23.780	74,900
2021-11-12	23.800	23.980	23.460	23.640	23.640	53,500
2021-11-11	23.740	24.000	23.280	23.980	23.980	119,400
2021-11-10	23.840	23.860	23.700	23.780	23.780	26,800
2021-11-09	23.800	23.960	23.680	23.800	23.800	32,600
2021-11-08	23.900	23.960	23.700	23.800	23.800	106,900
2021-11-05	23.800	24.100	23.740	23.940	23.940	43,500

← NewerPage 21 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.