Np Korporatsiya Irkut OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 24.400 | 25.400 | 23.550 | 24.650 | 24.650 | 12,459,500 |
| 2024-11-27 | 23.600 | 24.500 | 21.400 | 22.350 | 22.350 | 27,205,800 |
| 2024-11-26 | 26.500 | 26.950 | 23.250 | 23.800 | 23.800 | 20,968,900 |
| 2024-11-25 | 27.700 | 27.950 | 25.850 | 26.200 | 26.200 | 12,706,300 |
| 2024-11-22 | 29.300 | 29.350 | 27.900 | 28.200 | 28.200 | 6,237,900 |
| 2024-11-21 | 29.400 | 29.400 | 28.050 | 28.300 | 28.300 | 6,845,000 |
| 2024-11-20 | 28.900 | 29.550 | 28.100 | 28.650 | 28.650 | 8,244,200 |
| 2024-11-19 | 30.700 | 30.750 | 27.900 | 28.700 | 28.700 | 13,558,000 |
| 2024-11-18 | 30.800 | 31.250 | 30.300 | 31.000 | 31.000 | 5,170,500 |
| 2024-11-15 | 30.700 | 31.650 | 30.250 | 31.350 | 31.350 | 4,594,100 |
| 2024-11-14 | 31.000 | 31.350 | 30.300 | 30.400 | 30.400 | 4,348,300 |
| 2024-11-13 | 32.050 | 32.550 | 31.000 | 31.900 | 31.900 | 10,741,500 |
| 2024-11-12 | 32.200 | 33.700 | 31.700 | 32.950 | 32.950 | 22,081,800 |
| 2024-11-11 | 31.100 | 32.650 | 30.800 | 32.100 | 32.100 | 20,317,300 |
| 2024-11-08 | 30.450 | 30.650 | 29.550 | 30.050 | 30.050 | 11,669,000 |
| 2024-11-07 | 29.800 | 30.300 | 28.750 | 29.600 | 29.600 | 8,999,800 |
| 2024-11-06 | 29.500 | 30.700 | 29.000 | 29.550 | 29.550 | 18,008,200 |
| 2024-11-05 | 29.150 | 29.500 | 28.500 | 28.800 | 28.800 | 5,931,700 |
| 2024-11-02 | 29.900 | 30.200 | 28.250 | 28.650 | 28.650 | 8,042,700 |
| 2024-11-01 | 28.600 | 29.750 | 27.700 | 28.750 | 28.750 | 11,969,200 |
| 2024-10-31 | 28.100 | 28.750 | 27.500 | 28.150 | 28.150 | 5,388,500 |
| 2024-10-30 | 28.500 | 29.750 | 28.100 | 29.350 | 29.350 | 17,885,100 |
| 2024-10-29 | 28.000 | 28.850 | 27.150 | 27.900 | 27.900 | 11,592,200 |
| 2024-10-28 | 28.300 | 28.800 | 26.600 | 27.400 | 27.400 | 25,680,800 |
| 2024-10-25 | 30.600 | 30.800 | 28.350 | 28.950 | 28.950 | 19,719,500 |
| 2024-10-24 | 30.250 | 31.250 | 30.050 | 30.700 | 30.700 | 11,661,000 |
| 2024-10-23 | 31.150 | 31.500 | 29.550 | 30.350 | 30.350 | 14,974,800 |
| 2024-10-22 | 30.650 | 32.100 | 30.450 | 30.950 | 30.950 | 27,547,100 |
| 2024-10-21 | 38.600 | 38.850 | 30.250 | 31.850 | 31.850 | 79,776,400 |
| 2024-10-18 | 37.950 | 40.900 | 37.150 | 37.550 | 37.550 | 25,926,200 |
| 2024-10-17 | 42.700 | 42.700 | 37.850 | 40.400 | 40.400 | 19,800,100 |
| 2024-10-16 | 43.550 | 43.650 | 42.100 | 42.300 | 42.300 | 8,095,800 |
| 2024-10-15 | 43.650 | 43.800 | 43.150 | 43.250 | 43.250 | 7,070,700 |
| 2024-10-14 | 43.950 | 44.000 | 42.650 | 43.700 | 43.700 | 13,716,700 |
| 2024-10-11 | 46.500 | 46.900 | 44.100 | 44.250 | 44.250 | 7,084,900 |
| 2024-10-10 | 47.650 | 47.950 | 46.300 | 46.500 | 46.500 | 3,587,200 |
| 2024-10-09 | 47.250 | 48.800 | 46.200 | 46.400 | 46.400 | 15,682,300 |
| 2024-10-08 | 46.800 | 47.400 | 45.850 | 47.100 | 47.100 | 21,524,200 |
| 2024-10-07 | 47.900 | 48.650 | 46.100 | 46.500 | 46.500 | 4,605,500 |
| 2024-10-04 | 49.000 | 49.000 | 47.550 | 47.600 | 47.600 | 3,952,300 |
| 2024-10-03 | 49.650 | 50.850 | 48.050 | 48.200 | 48.200 | 8,411,300 |
| 2024-10-02 | 51.800 | 53.000 | 49.700 | 50.000 | 50.000 | 1,916,500 |
| 2024-10-01 | 53.950 | 54.100 | 51.600 | 52.250 | 52.250 | 2,003,900 |
| 2024-09-30 | 55.600 | 56.450 | 54.000 | 54.900 | 54.900 | 1,271,900 |
| 2024-09-27 | 55.000 | 56.100 | 54.500 | 55.150 | 55.150 | 1,570,000 |
| 2024-09-26 | 55.900 | 56.500 | 54.300 | 54.550 | 54.550 | 1,511,400 |
| 2024-09-25 | 54.950 | 60.550 | 54.050 | 56.600 | 56.600 | 8,469,100 |
| 2024-09-24 | 56.900 | 56.900 | 53.300 | 55.000 | 55.000 | 3,396,900 |
| 2024-09-23 | 53.800 | 56.350 | 53.750 | 55.350 | 55.350 | 3,361,100 |
| 2024-09-20 | 51.500 | 54.450 | 51.000 | 53.350 | 53.350 | 4,593,800 |
| 2024-09-19 | 51.750 | 52.600 | 50.250 | 51.450 | 51.450 | 3,909,900 |
| 2024-09-18 | 48.500 | 52.750 | 47.750 | 51.400 | 51.400 | 8,219,800 |
| 2024-09-17 | 48.700 | 48.850 | 46.800 | 48.450 | 48.450 | 2,097,900 |
| 2024-09-16 | 47.300 | 49.950 | 46.300 | 48.450 | 48.450 | 6,663,400 |
| 2024-09-13 | 45.000 | 46.250 | 44.000 | 46.000 | 46.000 | 1,906,100 |
| 2024-09-12 | 43.600 | 47.700 | 43.600 | 45.700 | 45.700 | 8,882,000 |
| 2024-09-11 | 45.000 | 45.550 | 43.500 | 45.000 | 45.000 | 781,300 |
| 2024-09-10 | 46.700 | 46.700 | 44.800 | 44.900 | 44.900 | 973,600 |
| 2024-09-09 | 45.400 | 46.350 | 45.300 | 45.550 | 45.550 | 1,194,800 |
| 2024-09-06 | 44.400 | 46.000 | 44.200 | 45.150 | 45.150 | 2,164,000 |
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.