Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.280	30.280	29.340	29.940	29.940	4,385,400
2025-05-21	30.440	30.600	30.180	30.200	30.200	1,270,200
2025-05-20	30.940	31.080	30.320	30.500	30.500	1,085,900
2025-05-19	30.800	31.580	30.700	31.200	31.200	3,489,400
2025-05-16	30.940	31.040	29.940	30.660	30.660	3,150,000
2025-05-15	31.080	31.300	30.620	30.820	30.820	3,090,200
2025-05-14	31.920	32.140	31.060	31.780	31.780	2,383,400
2025-05-13	32.200	32.700	31.520	31.900	31.900	3,802,900
2025-05-12	31.420	32.900	31.320	32.100	32.100	6,785,700
2025-05-08	31.400	31.640	31.140	31.300	31.300	2,224,400
2025-05-07	31.160	31.840	30.740	31.340	31.340	6,462,900
2025-05-06	30.480	31.720	30.200	31.220	31.220	4,247,900
2025-05-05	30.700	31.260	30.000	30.140	30.140	5,555,400
2025-05-02	32.500	32.500	30.260	30.460	30.460	6,877,700
2025-04-30	33.700	33.800	30.560	32.260	32.260	14,100,100
2025-04-29	35.020	35.560	33.120	33.940	33.940	8,523,300
2025-04-28	34.200	35.760	34.000	35.220	35.220	18,169,000
2025-04-25	33.900	34.500	33.640	33.980	33.980	5,303,600
2025-04-24	34.000	34.460	33.360	33.820	33.820	8,176,800
2025-04-23	32.720	34.400	32.360	33.520	33.520	17,010,000
2025-04-22	31.300	32.840	31.060	31.960	31.960	11,049,000
2025-04-21	30.440	31.300	30.300	30.900	30.900	4,907,600
2025-04-18	31.020	31.040	29.960	30.460	30.460	4,201,500
2025-04-17	30.320	31.200	30.060	30.380	30.380	9,070,100
2025-04-16	30.140	30.860	29.540	30.500	30.500	5,758,900
2025-04-15	30.140	30.400	29.600	29.840	29.840	4,002,800
2025-04-14	30.680	32.220	29.820	30.080	30.080	7,716,700
2025-04-11	29.900	30.840	29.820	30.380	30.380	6,589,700
2025-04-10	30.400	31.140	29.200	29.920	29.920	13,557,900
2025-04-09	28.300	30.400	26.620	27.640	27.640	23,840,000
2025-04-08	30.440	31.140	28.080	30.380	30.380	10,316,700
2025-04-07	32.100	32.740	28.800	30.360	30.360	25,851,100
2025-04-04	34.660	35.040	31.520	33.080	33.080	11,943,000
2025-04-03	34.200	34.940	33.520	34.100	34.100	12,891,300
2025-04-02	33.460	34.540	33.220	33.640	33.640	11,586,800
2025-04-01	34.980	36.360	32.740	35.080	35.080	14,033,900
2025-03-31	34.300	35.200	33.180	34.940	34.940	10,136,400
2025-03-28	36.940	36.940	33.800	35.360	35.360	13,844,300
2025-03-27	38.600	38.600	36.780	37.380	37.380	6,741,000
2025-03-26	37.780	39.460	37.360	37.860	37.860	10,529,800
2025-03-25	37.800	38.300	36.340	37.000	37.000	8,163,500
2025-03-24	37.780	38.900	37.300	37.960	37.960	6,563,000
2025-03-21	38.620	38.780	37.400	37.600	37.600	5,507,300
2025-03-20	38.880	39.000	38.180	38.600	38.600	4,230,100
2025-03-19	38.900	39.380	37.820	39.000	39.000	7,730,700
2025-03-18	39.900	40.200	38.000	39.300	39.300	12,328,200
2025-03-17	39.480	40.900	39.000	39.620	39.620	20,036,700
2025-03-14	36.600	38.220	36.200	37.600	37.600	18,389,200
2025-03-13	36.000	37.740	34.660	35.560	35.560	27,068,200
2025-03-12	38.800	39.020	36.060	37.400	37.400	21,670,100
2025-03-11	39.280	39.800	38.660	39.120	39.120	8,130,400
2025-03-10	40.020	40.340	38.700	39.640	39.640	11,852,200
2025-03-07	41.380	41.840	38.420	38.500	38.500	20,908,200
2025-03-06	42.800	42.960	39.720	41.260	41.260	24,222,200
2025-03-05	42.440	44.200	41.220	43.200	43.200	48,057,800
2025-03-04	43.380	43.980	42.060	42.820	42.820	40,375,700
2025-03-03	40.000	44.280	39.080	42.320	42.320	95,273,200
2025-02-28	38.600	42.280	37.800	41.200	41.200	89,129,200
2025-02-27	37.980	40.740	37.040	40.080	40.080	61,065,600
2025-02-26	38.760	41.600	37.000	40.240	40.240	114,724,500

← NewerPage 7 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.