Np Korporatsiya Irkut OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	33.000	39.600	32.700	36.800	36.800	95,098,300
2025-02-24	32.200	32.960	32.120	32.460	32.460	9,310,200
2025-02-21	32.100	32.580	31.760	32.060	32.060	7,590,500
2025-02-20	32.140	32.260	31.340	31.680	31.680	6,943,900
2025-02-19	31.220	32.280	30.600	31.600	31.600	10,487,100
2025-02-18	32.980	32.980	30.500	31.900	31.900	20,959,200
2025-02-17	32.200	33.480	32.100	32.480	32.480	23,314,500
2025-02-14	31.800	33.500	30.320	31.140	31.140	29,564,000
2025-02-13	32.000	32.360	30.460	31.160	31.160	15,962,000
2025-02-12	29.180	31.900	28.820	29.000	29.000	43,405,100
2025-02-11	27.720	28.880	27.620	28.540	28.540	13,448,600
2025-02-10	27.560	28.060	27.420	27.840	27.840	5,259,800
2025-02-07	27.700	27.700	27.320	27.380	27.380	3,096,700
2025-02-06	27.720	28.140	27.560	27.640	27.640	5,169,400
2025-02-05	27.340	27.720	27.140	27.360	27.360	4,109,100
2025-02-04	27.800	27.800	27.100	27.480	27.480	2,462,400
2025-02-03	27.480	28.000	27.160	27.540	27.540	6,208,700
2025-01-31	28.100	28.300	27.500	27.650	27.650	4,128,700
2025-01-30	27.750	28.750	27.700	28.050	28.050	9,168,400
2025-01-29	27.650	28.200	27.450	27.700	27.700	6,012,100
2025-01-28	27.400	27.850	26.850	27.500	27.500	7,415,300
2025-01-27	28.600	28.650	27.350	28.000	28.000	5,406,700
2025-01-24	28.650	28.900	28.200	28.400	28.400	7,768,000
2025-01-23	28.300	28.800	27.950	28.200	28.200	3,984,600
2025-01-22	28.850	28.950	28.100	28.850	28.850	6,408,700
2025-01-21	28.700	28.800	28.050	28.600	28.600	6,868,900
2025-01-20	30.000	30.200	28.050	28.700	28.700	15,919,300
2025-01-17	28.600	29.400	28.250	28.700	28.700	13,441,400
2025-01-16	27.800	29.150	27.350	28.300	28.300	23,732,900
2025-01-15	27.100	27.950	26.900	27.250	27.250	7,965,600
2025-01-14	27.150	27.400	26.750	26.950	26.950	3,901,700
2025-01-13	27.700	28.200	26.900	27.450	27.450	11,576,200
2025-01-10	27.300	27.800	26.700	27.400	27.400	8,908,800
2025-01-09	28.450	28.550	27.050	27.350	27.350	8,438,200
2025-01-08	27.500	28.650	27.000	28.350	28.350	14,800,300
2025-01-06	27.000	27.600	26.500	26.950	26.950	6,452,800
2025-01-03	28.200	28.400	27.100	27.350	27.350	8,643,400
2024-12-30	26.350	27.900	26.100	27.250	27.250	14,238,300
2024-12-28	25.350	26.250	25.350	25.650	25.650	8,450,900
2024-12-27	25.250	25.800	24.900	25.000	25.000	4,750,600
2024-12-26	25.300	25.700	24.800	25.350	25.350	6,179,300
2024-12-25	25.100	25.500	24.150	25.000	25.000	9,258,500
2024-12-24	26.000	26.000	24.550	24.900	24.900	5,937,400
2024-12-23	27.050	27.300	25.750	25.900	25.900	12,985,100
2024-12-20	23.400	27.000	23.050	25.800	25.800	19,923,900
2024-12-19	23.450	24.250	22.950	23.250	23.250	9,561,300
2024-12-18	22.450	23.650	22.450	23.300	23.300	6,083,900
2024-12-17	22.350	22.650	22.150	22.250	22.250	3,547,600
2024-12-16	23.200	23.350	22.200	22.500	22.500	4,704,900
2024-12-13	23.500	23.700	23.050	23.400	23.400	3,598,500
2024-12-12	24.150	24.350	23.400	23.550	23.550	5,415,900
2024-12-11	23.600	24.350	23.500	23.950	23.950	4,052,400
2024-12-10	24.500	24.500	23.650	24.000	24.000	6,274,100
2024-12-09	23.950	24.800	23.750	24.500	24.500	8,023,300
2024-12-06	23.800	24.000	23.250	23.750	23.750	4,557,700
2024-12-05	23.000	23.850	22.550	23.600	23.600	7,590,500
2024-12-04	24.000	24.400	22.900	23.400	23.400	6,614,600
2024-12-03	25.050	25.550	23.400	23.900	23.900	8,170,300
2024-12-02	24.850	25.600	24.650	24.950	24.950	4,878,300
2024-11-29	24.600	25.700	24.350	25.100	25.100	7,319,100

← NewerPage 8 of 22 · 1,272 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.