Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.260	21.840	20.780	21.740	21.740	2,897,900
2026-04-29	21.920	22.040	20.640	20.900	20.900	4,174,300
2026-04-28	22.760	22.760	21.700	21.880	21.880	3,068,800
2026-04-27	23.020	23.040	22.600	22.740	22.740	535,600
2026-04-24	23.040	23.220	22.720	22.800	22.800	913,700
2026-04-23	22.920	23.160	22.920	23.060	23.060	415,200
2026-04-22	22.860	23.180	22.700	22.940	22.940	1,275,100
2026-04-21	22.940	23.480	22.680	22.840	22.840	1,565,700
2026-04-20	22.940	23.260	22.880	23.000	23.000	745,500
2026-04-17	23.180	23.220	22.860	23.040	23.040	699,000
2026-04-16	23.220	23.380	23.000	23.080	23.080	852,500
2026-04-15	22.900	23.380	22.900	23.280	23.280	1,411,000
2026-04-14	22.720	23.080	22.520	22.880	22.880	1,265,700
2026-04-13	23.400	23.640	22.460	22.660	22.660	3,597,000
2026-04-10	23.800	23.940	23.300	23.560	23.560	600,000
2026-04-09	23.940	23.940	23.540	23.660	23.660	861,700
2026-04-08	24.040	24.040	23.500	23.820	23.820	1,217,900
2026-04-07	24.440	24.560	23.860	24.100	24.100	1,192,500
2026-04-06	23.840	24.600	23.500	24.500	24.500	4,368,400
2026-04-03	23.880	24.100	23.800	23.920	23.920	517,800
2026-04-02	24.260	24.260	23.880	23.940	23.940	539,000
2026-04-01	23.960	24.180	23.760	23.980	23.980	716,000
2026-03-31	23.340	24.320	23.280	23.960	23.960	2,426,200
2026-03-30	23.220	23.540	23.080	23.200	23.200	1,527,400
2026-03-27	23.580	23.640	22.900	22.980	22.980	1,646,900
2026-03-26	23.820	24.000	23.360	23.540	23.540	1,353,800
2026-03-25	23.960	24.140	23.780	23.960	23.960	846,900
2026-03-24	24.020	24.300	23.760	24.000	24.000	1,521,300
2026-03-23	24.520	24.580	23.820	24.000	24.000	2,319,500
2026-03-20	24.320	24.920	24.260	24.540	24.540	2,279,200
2026-03-19	24.640	24.680	24.120	24.280	24.280	1,951,800
2026-03-18	24.900	25.000	24.560	24.620	24.620	1,400,000
2026-03-17	24.980	25.020	24.800	24.880	24.880	737,600
2026-03-16	25.160	25.400	24.880	25.000	25.000	1,660,300
2026-03-13	25.440	25.440	25.020	25.200	25.200	1,070,700
2026-03-12	25.160	25.780	25.160	25.520	25.520	2,268,700
2026-03-11	25.320	25.380	25.100	25.240	25.240	678,000
2026-03-10	25.320	25.500	25.120	25.160	25.160	1,746,200
2026-03-09	24.820	25.400	24.760	25.020	25.020	1,871,400
2026-03-06	25.240	25.240	24.780	25.040	25.040	1,630,200
2026-03-05	25.180	25.420	25.040	25.200	25.200	1,084,900
2026-03-04	25.240	25.460	25.060	25.160	25.160	1,471,300
2026-03-03	26.160	26.340	25.020	25.480	25.480	3,568,500
2026-03-02	26.220	26.480	25.580	25.960	25.960	4,715,500
2026-02-27	26.140	26.500	26.120	26.240	26.240	2,195,500
2026-02-26	26.400	26.540	26.100	26.120	26.120	2,023,700
2026-02-25	25.920	26.420	25.900	26.060	26.060	3,183,400
2026-02-24	26.000	26.080	25.520	25.900	25.900	2,964,400
2026-02-20	26.100	26.200	25.880	26.080	26.080	1,271,800
2026-02-19	26.440	26.460	25.980	26.140	26.140	1,551,700
2026-02-18	26.180	26.420	25.980	26.220	26.220	1,474,200
2026-02-17	26.400	26.440	25.980	26.140	26.140	2,573,200
2026-02-16	26.880	27.100	26.040	26.580	26.580	2,810,700
2026-02-13	26.940	27.000	26.360	26.740	26.740	3,057,000
2026-02-12	27.100	27.160	26.860	26.920	26.920	712,500
2026-02-11	26.880	27.300	26.880	27.100	27.100	1,233,100
2026-02-10	27.020	27.160	26.840	26.960	26.960	880,700
2026-02-09	27.340	27.600	26.720	27.120	27.120	2,678,500
2026-02-06	27.420	27.660	27.060	27.360	27.360	1,065,900
2026-02-05	27.660	27.820	27.080	27.320	27.320	1,896,500

← NewerPage 3 of 22 · 1,271 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.