Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.460	28.260	27.200	27.660	27.660	6,290,800
2026-02-03	27.180	27.620	27.040	27.420	27.420	2,354,700
2026-02-02	26.800	27.360	26.640	27.100	27.100	2,984,100
2026-01-30	27.260	27.260	26.620	26.860	26.860	2,384,600
2026-01-29	27.300	27.760	26.900	27.260	27.260	4,833,500
2026-01-28	27.640	27.920	27.180	27.400	27.400	3,032,000
2026-01-27	27.100	27.900	26.720	27.400	27.400	5,609,100
2026-01-26	28.280	28.280	26.840	27.720	27.720	8,463,400
2026-01-23	28.040	28.540	28.000	28.180	28.180	2,273,600
2026-01-22	27.640	28.460	27.420	28.140	28.140	6,318,800
2026-01-21	27.700	28.080	27.380	27.620	27.620	3,519,900
2026-01-20	28.400	28.700	26.820	27.740	27.740	9,622,500
2026-01-19	26.720	29.440	26.540	26.760	26.760	11,556,000
2026-01-16	26.000	27.000	26.000	26.920	26.920	5,253,400
2026-01-15	25.880	26.200	25.840	26.000	26.000	2,018,400
2026-01-14	25.800	26.220	25.440	25.960	25.960	2,160,700
2026-01-13	25.840	26.080	25.740	25.800	25.800	1,413,200
2026-01-12	25.940	26.200	25.700	25.780	25.780	2,132,500
2026-01-09	25.960	26.200	25.860	26.020	26.020	1,304,200
2026-01-08	26.040	26.300	25.700	26.060	26.060	1,483,900
2026-01-06	25.780	26.340	25.780	26.040	26.040	2,911,600
2026-01-05	25.880	25.960	25.380	25.880	25.880	1,421,900
2025-12-30	25.940	26.180	25.860	25.920	25.920	1,141,700
2025-12-29	26.320	26.500	25.720	25.840	25.840	4,022,300
2025-12-26	25.580	26.280	25.540	26.080	26.080	2,661,900
2025-12-25	25.840	25.840	25.380	25.560	25.560	1,240,300
2025-12-24	26.100	26.140	25.680	25.700	25.700	975,800
2025-12-23	25.800	26.360	25.520	26.060	26.060	2,322,500
2025-12-22	26.460	26.580	25.620	25.800	25.800	3,246,400
2025-12-19	26.720	27.060	26.100	26.360	26.360	2,777,400
2025-12-18	26.680	26.860	26.480	26.540	26.540	1,984,000
2025-12-17	26.400	27.100	26.260	26.540	26.540	3,947,200
2025-12-16	26.540	26.780	26.100	26.440	26.440	2,083,000
2025-12-15	26.760	26.980	26.060	26.340	26.340	3,162,700
2025-12-12	27.280	27.520	26.340	26.800	26.800	4,194,700
2025-12-11	26.600	27.820	26.600	27.160	27.160	9,544,300
2025-12-10	25.980	26.560	25.880	26.040	26.040	2,206,300
2025-12-09	25.820	26.140	25.540	25.880	25.880	1,848,900
2025-12-08	26.240	26.500	25.740	26.040	26.040	3,596,000
2025-12-05	26.400	26.860	26.120	26.280	26.280	7,890,200
2025-12-04	24.940	26.400	24.880	26.280	26.280	16,361,200
2025-12-03	24.540	24.940	24.220	24.900	24.900	3,392,200
2025-12-02	25.020	25.340	24.540	24.680	24.680	3,904,500
2025-12-01	24.740	25.100	24.620	25.020	25.020	4,188,100
2025-11-28	24.540	24.780	24.460	24.720	24.720	1,499,800
2025-11-27	24.740	24.860	24.340	24.460	24.460	1,615,400
2025-11-26	24.800	24.800	24.600	24.700	24.700	769,400
2025-11-25	24.660	24.980	24.440	24.860	24.860	2,027,200
2025-11-24	24.860	25.080	24.520	24.580	24.580	2,520,600
2025-11-21	25.260	25.260	24.520	24.860	24.860	4,437,600
2025-11-20	24.880	25.080	24.480	24.640	24.640	4,242,500
2025-11-19	24.840	25.260	24.540	24.880	24.880	3,303,200
2025-11-18	24.500	25.040	23.800	24.720	24.720	4,233,200
2025-11-17	24.880	25.140	24.520	24.640	24.640	2,290,500
2025-11-14	24.860	25.200	24.760	24.880	24.880	2,498,100
2025-11-13	24.820	24.960	24.680	24.780	24.780	2,168,600
2025-11-12	25.080	25.240	24.620	24.940	24.940	2,651,900
2025-11-11	24.760	25.360	24.580	25.120	25.120	3,857,300
2025-11-10	25.080	26.160	24.440	24.780	24.780	9,588,600
2025-11-07	24.700	25.940	24.520	25.020	25.020	14,192,900

← NewerPage 4 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.