Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.920	30.200	29.240	29.800	29.800	4,534,000
2025-08-13	29.940	30.100	29.540	29.780	29.780	3,575,900
2025-08-12	29.840	30.000	29.480	29.760	29.760	2,221,800
2025-08-11	29.720	30.600	29.420	30.060	30.060	13,471,300
2025-08-08	28.640	29.500	28.460	29.240	29.240	6,721,400
2025-08-07	28.320	29.080	28.080	28.460	28.460	6,609,700
2025-08-06	28.320	28.740	27.740	27.840	27.840	7,763,600
2025-08-05	27.440	28.400	27.440	28.100	28.100	7,391,000
2025-08-04	27.160	27.560	27.160	27.520	27.520	1,519,700
2025-08-01	27.440	27.500	27.040	27.260	27.260	1,488,600
2025-07-31	27.360	27.600	27.200	27.300	27.300	1,056,300
2025-07-30	27.440	27.440	27.120	27.360	27.360	1,374,900
2025-07-29	27.420	27.640	27.100	27.440	27.440	2,022,600
2025-07-28	27.960	28.100	27.000	27.340	27.340	4,438,500
2025-07-25	27.740	28.500	27.240	27.740	27.740	7,159,300
2025-07-24	27.700	28.060	27.320	27.580	27.580	2,909,000
2025-07-23	28.020	28.360	27.660	27.820	27.820	3,211,800
2025-07-22	28.000	28.240	27.840	28.040	28.040	2,225,600
2025-07-21	27.600	28.420	27.600	28.240	28.240	5,834,600
2025-07-18	27.760	28.460	26.400	27.700	27.700	17,871,500
2025-07-17	28.140	28.600	27.360	27.820	27.820	5,558,500
2025-07-16	28.280	28.580	28.000	28.180	28.180	4,692,000
2025-07-15	28.000	28.680	27.860	28.200	28.200	8,875,200
2025-07-14	26.640	28.120	25.760	27.760	27.760	8,870,000
2025-07-11	27.520	27.520	26.620	26.740	26.740	3,184,200
2025-07-10	27.320	27.940	27.200	27.660	27.660	2,677,000
2025-07-09	27.600	28.160	27.220	27.260	27.260	3,728,800
2025-07-08	28.340	28.420	27.300	28.300	28.300	5,146,100
2025-07-07	28.820	29.000	28.160	28.220	28.220	2,823,700
2025-07-04	29.300	29.300	28.680	28.820	28.820	2,913,800
2025-07-03	29.820	30.260	29.280	29.700	29.700	4,449,900
2025-07-02	29.860	29.960	29.500	29.600	29.600	3,266,700
2025-07-01	30.360	30.620	29.700	29.920	29.920	5,464,200
2025-06-30	30.760	31.120	30.040	30.340	30.340	7,929,200
2025-06-27	30.160	31.500	29.880	30.700	30.700	16,216,400
2025-06-26	29.640	30.200	29.400	29.820	29.820	6,529,900
2025-06-25	29.180	30.040	29.160	29.360	29.360	5,716,100
2025-06-24	28.880	29.340	28.700	29.020	29.020	3,574,200
2025-06-23	29.500	29.600	28.260	28.820	28.820	5,795,700
2025-06-20	29.000	30.500	28.960	29.400	29.400	10,898,500
2025-06-19	30.340	30.540	29.020	29.300	29.300	5,980,600
2025-06-18	28.460	30.680	28.240	30.260	30.260	21,412,900
2025-06-17	28.080	28.560	27.980	28.440	28.440	2,221,500
2025-06-16	28.240	28.300	27.820	27.980	27.980	2,344,700
2025-06-13	28.200	28.640	28.180	28.220	28.220	1,655,400
2025-06-11	28.220	28.440	28.020	28.140	28.140	1,793,300
2025-06-10	28.240	28.460	27.820	28.000	28.000	2,309,200
2025-06-09	28.520	28.580	27.880	28.060	28.060	2,921,900
2025-06-06	29.260	29.600	28.200	28.480	28.480	5,388,800
2025-06-05	28.940	29.700	28.740	29.240	29.240	3,697,300
2025-06-04	28.880	29.560	28.500	28.740	28.740	6,296,200
2025-06-03	28.380	29.140	28.200	28.800	28.800	5,646,900
2025-06-02	28.340	28.600	27.260	28.440	28.440	6,319,500
2025-05-30	28.500	28.820	27.760	28.520	28.520	4,375,900
2025-05-29	29.620	29.620	28.040	28.760	28.760	4,617,300
2025-05-28	28.300	29.300	28.140	28.980	28.980	6,704,500
2025-05-27	27.880	28.220	26.580	28.200	28.200	6,542,400
2025-05-26	29.400	29.700	27.480	27.860	27.860	8,138,400
2025-05-23	29.580	29.980	29.500	29.600	29.600	2,007,000
2025-05-22	30.280	30.280	29.340	29.940	29.940	4,385,400

← NewerPage 6 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.