Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 462.50 | 480.00 | 447.00 | 469.00 | 469.00 | 3,710 |
| 2024-09-04 | 435.00 | 471.50 | 421.50 | 453.00 | 453.00 | 6,150 |
| 2024-09-03 | 463.50 | 465.00 | 433.00 | 434.00 | 434.00 | 3,370 |
| 2024-09-02 | 444.00 | 485.00 | 435.00 | 450.00 | 450.00 | 7,360 |
| 2024-08-30 | 494.50 | 499.00 | 471.00 | 487.00 | 487.00 | 2,040 |
| 2024-08-29 | 510.00 | 513.00 | 494.50 | 499.50 | 499.50 | 1,100 |
| 2024-08-28 | 511.00 | 519.50 | 505.00 | 508.50 | 508.50 | 960 |
| 2024-08-27 | 519.00 | 520.50 | 507.00 | 511.50 | 511.50 | 380 |
| 2024-08-26 | 511.00 | 520.00 | 502.00 | 512.00 | 512.00 | 850 |
| 2024-08-23 | 501.50 | 514.00 | 495.50 | 498.00 | 498.00 | 1,230 |
| 2024-08-22 | 518.50 | 523.00 | 502.00 | 502.00 | 502.00 | 2,470 |
| 2024-08-21 | 533.00 | 533.00 | 516.50 | 525.50 | 525.50 | 830 |
| 2024-08-20 | 531.00 | 549.00 | 527.50 | 528.50 | 528.50 | 460 |
| 2024-08-19 | 535.50 | 545.00 | 530.50 | 531.00 | 531.00 | 1,140 |
| 2024-08-16 | 542.00 | 549.50 | 534.50 | 535.00 | 535.00 | 760 |
| 2024-08-15 | 540.50 | 560.00 | 520.50 | 544.00 | 544.00 | 3,450 |
| 2024-08-14 | 559.50 | 560.00 | 541.00 | 542.50 | 542.50 | 2,720 |
| 2024-08-13 | 531.50 | 558.00 | 513.50 | 542.00 | 542.00 | 4,410 |
| 2024-08-12 | 518.00 | 530.00 | 505.00 | 520.00 | 520.00 | 900 |
| 2024-08-09 | 520.00 | 544.00 | 519.00 | 524.50 | 524.50 | 2,510 |
| 2024-08-08 | 525.00 | 526.50 | 510.50 | 520.00 | 520.00 | 440 |
| 2024-08-07 | 505.00 | 535.00 | 504.50 | 516.50 | 516.50 | 2,560 |
| 2024-08-06 | 501.50 | 534.00 | 501.00 | 511.50 | 511.50 | 820 |
| 2024-08-05 | 513.50 | 516.50 | 500.00 | 511.00 | 511.00 | 1,480 |
| 2024-08-02 | 520.50 | 526.50 | 510.50 | 514.50 | 514.50 | 1,020 |
| 2024-08-01 | 518.50 | 526.00 | 513.50 | 513.50 | 513.50 | 310 |
| 2024-07-31 | 524.00 | 524.00 | 514.50 | 516.00 | 516.00 | 240 |
| 2024-07-30 | 511.00 | 524.50 | 511.00 | 518.50 | 518.50 | 510 |
| 2024-07-29 | 521.00 | 527.50 | 505.50 | 509.50 | 509.50 | 1,470 |
| 2024-07-26 | 534.50 | 554.00 | 511.50 | 532.00 | 532.00 | 2,650 |
| 2024-07-25 | 544.50 | 559.50 | 530.50 | 536.00 | 536.00 | 1,150 |
| 2024-07-24 | 550.00 | 570.00 | 535.00 | 537.00 | 537.00 | 2,120 |
| 2024-07-23 | 534.00 | 576.00 | 526.50 | 548.00 | 548.00 | 4,310 |
| 2024-07-22 | 535.50 | 560.00 | 531.00 | 531.00 | 531.00 | 1,910 |
| 2024-07-19 | 516.00 | 551.00 | 516.00 | 536.00 | 536.00 | 2,440 |
| 2024-07-18 | 514.00 | 530.50 | 513.00 | 516.00 | 516.00 | 980 |
| 2024-07-17 | 507.00 | 524.00 | 507.00 | 515.00 | 515.00 | 850 |
| 2024-07-16 | 517.00 | 525.50 | 506.50 | 519.50 | 519.50 | 800 |
| 2024-07-15 | 530.00 | 545.00 | 515.00 | 522.50 | 522.50 | 930 |
| 2024-07-12 | 564.00 | 564.00 | 491.00 | 523.50 | 523.50 | 4,940 |
| 2024-07-11 | 527.50 | 570.50 | 512.00 | 544.00 | 544.00 | 2,520 |
| 2024-07-10 | 581.00 | 595.00 | 510.00 | 530.00 | 530.00 | 6,950 |
| 2024-07-09 | 563.50 | 598.50 | 560.00 | 575.00 | 575.00 | 1,800 |
| 2024-07-08 | 583.50 | 583.50 | 561.50 | 561.50 | 561.50 | 370 |
| 2024-07-05 | 560.50 | 584.00 | 560.50 | 574.00 | 574.00 | 1,150 |
| 2024-07-04 | 591.50 | 599.00 | 566.00 | 572.50 | 572.50 | 1,240 |
| 2024-07-03 | 601.50 | 614.00 | 585.50 | 587.50 | 587.50 | 1,710 |
| 2024-07-02 | 601.50 | 609.00 | 593.00 | 598.50 | 598.50 | 1,060 |
| 2024-07-01 | 596.00 | 610.00 | 585.00 | 591.00 | 591.00 | 2,390 |
| 2024-06-28 | 606.50 | 670.00 | 593.50 | 595.00 | 595.00 | 14,540 |
| 2024-06-27 | 604.00 | 608.50 | 600.00 | 604.00 | 604.00 | 510 |
| 2024-06-26 | 587.50 | 607.50 | 587.50 | 604.50 | 604.50 | 1,250 |
| 2024-06-25 | 592.50 | 604.50 | 590.50 | 594.00 | 594.00 | 670 |
| 2024-06-24 | 585.00 | 593.00 | 585.00 | 589.00 | 589.00 | 280 |
| 2024-06-21 | 589.00 | 609.50 | 581.50 | 584.50 | 584.50 | 530 |
| 2024-06-20 | 586.50 | 599.00 | 586.50 | 589.00 | 589.00 | 1,280 |
| 2024-06-19 | 600.00 | 624.00 | 580.00 | 581.00 | 581.00 | 3,300 |
| 2024-06-18 | 624.50 | 625.00 | 591.50 | 601.50 | 601.50 | 3,130 |
| 2024-06-17 | 623.50 | 632.50 | 622.00 | 624.50 | 624.50 | 750 |
| 2024-06-14 | 621.00 | 666.50 | 621.00 | 624.50 | 624.50 | 6,000 |
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.