Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	23.680	24.980	23.420	23.800	23.800	7,590,900
2025-11-05	23.940	23.940	23.500	23.600	23.600	1,565,400
2025-11-03	23.520	23.960	23.520	23.800	23.800	600,600
2025-11-01	23.500	23.620	23.460	23.520	23.520	548,200
2025-10-31	23.780	23.900	23.240	23.440	23.440	1,559,300
2025-10-30	23.380	24.020	23.240	23.760	23.760	2,912,700
2025-10-29	23.500	23.580	23.300	23.440	23.440	1,786,100
2025-10-28	22.920	23.480	22.620	23.260	23.260	3,547,300
2025-10-27	23.180	23.260	22.680	22.900	22.900	2,829,300
2025-10-24	23.420	23.600	22.940	23.180	23.180	2,340,900
2025-10-23	23.000	23.420	22.840	23.160	23.160	2,867,900
2025-10-22	24.000	24.320	23.440	24.080	24.080	2,969,300
2025-10-21	24.760	24.840	23.680	23.860	23.860	5,278,900
2025-10-20	24.620	25.180	24.620	24.880	24.880	4,695,500
2025-10-17	24.740	25.160	24.280	24.520	24.520	5,256,800
2025-10-16	23.340	24.740	23.100	23.700	23.700	6,225,400
2025-10-15	23.020	23.380	22.780	23.160	23.160	1,932,400
2025-10-14	23.180	23.480	22.900	23.040	23.040	1,757,400
2025-10-13	23.100	23.660	22.820	23.100	23.100	3,066,800
2025-10-10	23.600	24.000	23.040	23.240	23.240	3,520,900
2025-10-09	23.260	23.800	22.240	23.720	23.720	5,389,900
2025-10-08	24.040	24.140	22.440	22.620	22.620	4,448,300
2025-10-07	23.720	24.420	23.420	24.020	24.020	3,417,000
2025-10-06	23.040	23.840	22.060	23.600	23.600	8,192,700
2025-10-03	24.260	24.360	22.640	23.360	23.360	5,239,200
2025-10-02	24.900	25.040	23.900	24.320	24.320	3,581,800
2025-10-01	25.180	25.680	24.720	24.940	24.940	3,099,200
2025-09-30	25.500	25.680	24.700	25.280	25.280	2,747,300
2025-09-29	26.580	26.800	25.200	25.560	25.560	3,989,400
2025-09-26	26.300	27.000	26.220	26.700	26.700	1,743,000
2025-09-25	26.600	26.820	26.200	26.520	26.520	1,221,500
2025-09-24	26.440	26.920	26.180	26.800	26.800	2,155,300
2025-09-23	27.080	27.400	26.220	27.160	27.160	2,887,100
2025-09-22	27.360	27.420	26.640	27.040	27.040	2,854,200
2025-09-19	27.980	28.160	27.260	27.540	27.540	2,001,400
2025-09-18	28.400	28.400	27.920	28.180	28.180	1,497,000
2025-09-17	28.220	28.420	28.000	28.280	28.280	1,815,700
2025-09-16	28.300	28.500	27.880	28.260	28.260	1,644,000
2025-09-15	28.540	28.660	27.940	28.300	28.300	2,987,300
2025-09-12	29.420	29.580	28.320	28.420	28.420	3,690,400
2025-09-11	29.200	29.380	28.800	29.220	29.220	2,302,500
2025-09-10	29.580	29.640	29.000	29.240	29.240	2,460,200
2025-09-09	30.240	30.420	29.520	29.880	29.880	4,233,600
2025-09-08	28.760	30.720	28.760	30.240	30.240	14,773,400
2025-09-05	28.320	29.060	28.320	28.600	28.600	4,629,500
2025-09-04	28.340	28.640	28.160	28.220	28.220	1,507,900
2025-09-03	28.280	28.540	28.040	28.380	28.380	1,510,000
2025-09-02	28.480	28.660	28.040	28.140	28.140	2,544,100
2025-09-01	28.340	29.100	28.320	28.460	28.460	4,113,500
2025-08-29	28.280	28.480	28.120	28.300	28.300	1,796,600
2025-08-28	28.800	28.800	28.020	28.500	28.500	1,643,400
2025-08-27	28.700	28.920	28.520	28.560	28.560	2,136,400
2025-08-26	28.560	29.100	28.400	28.640	28.640	3,432,100
2025-08-25	28.180	28.880	27.520	28.420	28.420	4,124,500
2025-08-22	28.320	28.580	27.900	28.180	28.180	2,894,000
2025-08-21	28.980	29.060	28.020	28.300	28.300	4,559,700
2025-08-20	29.200	29.480	28.840	29.060	29.060	2,286,400
2025-08-19	29.420	29.680	28.880	29.260	29.260	3,885,000
2025-08-18	29.140	29.360	28.740	28.860	28.860	4,759,600
2025-08-15	30.100	30.100	29.500	29.860	29.860	3,563,200

← NewerPage 5 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.