Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 621.00 | 666.50 | 621.00 | 624.50 | 624.50 | 6,000 |
| 2024-06-13 | 622.00 | 622.00 | 580.00 | 610.50 | 610.50 | 1,450 |
| 2024-06-11 | 634.00 | 634.00 | 625.00 | 625.00 | 625.00 | 650 |
| 2024-06-10 | 630.00 | 648.00 | 630.00 | 634.00 | 634.00 | 1,500 |
| 2024-06-07 | 607.50 | 645.00 | 602.00 | 625.50 | 625.50 | 4,520 |
| 2024-06-06 | 610.00 | 610.00 | 597.50 | 600.00 | 600.00 | 400 |
| 2024-06-05 | 590.00 | 619.50 | 585.00 | 610.00 | 610.00 | 3,460 |
| 2024-06-04 | 565.50 | 595.50 | 565.00 | 586.00 | 586.00 | 1,830 |
| 2024-06-03 | 596.50 | 614.00 | 530.00 | 556.50 | 556.50 | 6,190 |
| 2024-05-31 | 627.00 | 636.00 | 557.00 | 566.00 | 566.00 | 4,580 |
| 2024-05-30 | 632.50 | 662.00 | 627.00 | 627.00 | 627.00 | 3,200 |
| 2024-05-29 | 644.50 | 644.50 | 625.00 | 633.00 | 633.00 | 1,070 |
| 2024-05-28 | 640.50 | 663.00 | 620.50 | 641.00 | 641.00 | 5,030 |
| 2024-05-27 | 671.50 | 677.00 | 628.50 | 636.00 | 636.00 | 7,740 |
| 2024-05-24 | 704.50 | 710.50 | 655.00 | 671.50 | 671.50 | 5,170 |
| 2024-05-23 | 708.50 | 715.00 | 704.50 | 704.50 | 704.50 | 1,470 |
| 2024-05-22 | 703.50 | 707.50 | 691.00 | 706.50 | 706.50 | 1,220 |
| 2024-05-21 | 717.50 | 717.50 | 695.00 | 701.00 | 701.00 | 3,520 |
| 2024-05-20 | 727.00 | 730.00 | 719.00 | 719.00 | 719.00 | 1,910 |
| 2024-05-17 | 723.00 | 742.50 | 718.50 | 723.50 | 723.50 | 5,290 |
| 2024-05-16 | 730.00 | 731.00 | 720.00 | 722.50 | 722.50 | 1,940 |
| 2024-05-15 | 723.50 | 729.50 | 723.00 | 729.00 | 729.00 | 2,340 |
| 2024-05-14 | 726.50 | 731.50 | 719.00 | 722.50 | 722.50 | 1,430 |
| 2024-05-13 | 725.50 | 730.00 | 718.00 | 720.00 | 720.00 | 3,800 |
| 2024-05-10 | 727.00 | 729.00 | 720.50 | 726.50 | 726.50 | 1,280 |
| 2024-05-08 | 726.00 | 742.00 | 716.00 | 722.50 | 722.50 | 7,020 |
| 2024-05-07 | 740.00 | 748.00 | 720.00 | 720.00 | 720.00 | 8,670 |
| 2024-05-06 | 715.00 | 735.00 | 715.00 | 731.50 | 731.50 | 6,810 |
| 2024-05-03 | 718.50 | 720.50 | 713.00 | 715.00 | 715.00 | 980 |
| 2024-05-02 | 714.50 | 727.00 | 713.50 | 718.00 | 718.00 | 2,250 |
| 2024-04-30 | 718.00 | 718.50 | 711.50 | 714.50 | 714.50 | 1,380 |
| 2024-04-29 | 722.50 | 722.50 | 710.00 | 718.50 | 718.50 | 2,660 |
| 2024-04-27 | 727.50 | 780.00 | 713.00 | 720.50 | 720.50 | 24,750 |
| 2024-04-26 | 713.50 | 730.50 | 705.00 | 713.50 | 713.50 | 2,220 |
| 2024-04-25 | 724.50 | 724.50 | 692.50 | 717.00 | 717.00 | 8,280 |
| 2024-04-24 | 720.00 | 728.00 | 712.00 | 724.00 | 724.00 | 5,750 |
| 2024-04-23 | 704.00 | 760.00 | 701.50 | 717.00 | 717.00 | 31,220 |
| 2024-04-22 | 691.50 | 719.50 | 683.00 | 704.00 | 704.00 | 18,970 |
| 2024-04-19 | 687.50 | 702.50 | 683.00 | 684.50 | 684.50 | 5,780 |
| 2024-04-18 | 706.50 | 706.50 | 675.00 | 683.00 | 683.00 | 16,860 |
| 2024-04-17 | 720.00 | 720.00 | 695.00 | 704.00 | 704.00 | 5,470 |
| 2024-04-16 | 730.00 | 734.00 | 720.50 | 720.50 | 720.50 | 2,880 |
| 2024-04-15 | 736.00 | 777.00 | 717.50 | 727.50 | 727.50 | 20,940 |
| 2024-04-12 | 728.50 | 758.50 | 721.00 | 736.50 | 736.50 | 9,160 |
| 2024-04-11 | 719.50 | 756.00 | 711.50 | 720.50 | 720.50 | 23,230 |
| 2024-04-10 | 722.50 | 759.00 | 707.00 | 716.00 | 716.00 | 16,260 |
| 2024-04-09 | 741.50 | 780.00 | 707.50 | 714.50 | 714.50 | 23,490 |
| 2024-04-08 | 849.00 | 849.00 | 726.50 | 741.50 | 741.50 | 90,580 |
| 2024-04-05 | 653.50 | 792.50 | 647.50 | 786.00 | 786.00 | 48,320 |
| 2024-04-04 | 648.50 | 665.50 | 646.00 | 651.00 | 651.00 | 4,210 |
| 2024-04-03 | 665.00 | 688.50 | 643.50 | 652.00 | 652.00 | 10,460 |
| 2024-04-02 | 673.50 | 680.00 | 650.50 | 665.50 | 665.50 | 8,380 |
| 2024-04-01 | 636.00 | 720.00 | 625.50 | 666.50 | 666.50 | 40,590 |
| 2024-03-29 | 633.50 | 650.00 | 627.50 | 636.50 | 636.50 | 7,680 |
| 2024-03-28 | 620.50 | 638.00 | 616.00 | 632.00 | 632.00 | 2,010 |
| 2024-03-27 | 637.50 | 639.50 | 620.50 | 625.00 | 625.00 | 1,910 |
| 2024-03-26 | 619.50 | 642.50 | 619.00 | 632.00 | 632.00 | 8,090 |
| 2024-03-25 | 618.00 | 620.00 | 605.00 | 619.50 | 619.50 | 2,380 |
| 2024-03-22 | 618.00 | 626.00 | 615.00 | 625.00 | 625.00 | 1,470 |
| 2024-03-21 | 624.50 | 629.00 | 618.00 | 618.00 | 618.00 | 1,470 |
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.