Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 616.00 | 632.00 | 616.00 | 619.00 | 619.00 | 2,310 |
| 2024-03-19 | 614.00 | 647.00 | 614.00 | 616.00 | 616.00 | 7,630 |
| 2024-03-18 | 623.00 | 628.50 | 613.00 | 614.00 | 614.00 | 4,910 |
| 2024-03-15 | 615.00 | 659.00 | 602.50 | 620.50 | 620.50 | 34,970 |
| 2024-03-14 | 627.50 | 642.00 | 623.00 | 623.00 | 623.00 | 2,230 |
| 2024-03-13 | 630.00 | 642.00 | 625.00 | 627.50 | 627.50 | 2,330 |
| 2024-03-12 | 646.50 | 652.00 | 620.00 | 628.50 | 628.50 | 7,010 |
| 2024-03-11 | 648.00 | 661.50 | 639.50 | 639.50 | 639.50 | 7,480 |
| 2024-03-07 | 653.00 | 688.00 | 633.50 | 648.00 | 648.00 | 30,760 |
| 2024-03-06 | 643.50 | 690.00 | 642.50 | 655.00 | 655.00 | 38,460 |
| 2024-03-05 | 642.00 | 665.50 | 631.50 | 642.50 | 642.50 | 13,540 |
| 2024-03-04 | 653.50 | 655.50 | 620.00 | 635.00 | 635.00 | 19,170 |
| 2024-03-01 | 715.00 | 784.50 | 643.00 | 649.00 | 649.00 | 104,280 |
| 2024-02-29 | 621.00 | 753.50 | 615.00 | 690.50 | 690.50 | 113,660 |
| 2024-02-28 | 607.00 | 630.00 | 607.00 | 619.00 | 619.00 | 3,050 |
| 2024-02-27 | 611.00 | 615.50 | 600.00 | 609.50 | 609.50 | 1,790 |
| 2024-02-26 | 589.00 | 616.50 | 589.00 | 611.00 | 611.00 | 2,110 |
| 2024-02-22 | 602.00 | 605.50 | 582.00 | 589.00 | 589.00 | 2,570 |
| 2024-02-21 | 631.00 | 631.00 | 570.00 | 592.50 | 592.50 | 9,380 |
| 2024-02-20 | 620.50 | 632.00 | 603.00 | 631.00 | 631.00 | 2,920 |
| 2024-02-19 | 629.00 | 648.00 | 601.00 | 610.50 | 610.50 | 6,120 |
| 2024-02-16 | 638.00 | 648.00 | 620.00 | 620.50 | 620.50 | 3,000 |
| 2024-02-15 | 627.00 | 640.00 | 626.50 | 634.50 | 634.50 | 1,720 |
| 2024-02-14 | 633.00 | 639.00 | 620.00 | 631.50 | 631.50 | 6,100 |
| 2024-02-13 | 644.00 | 648.00 | 630.50 | 640.00 | 640.00 | 1,750 |
| 2024-02-12 | 649.50 | 655.00 | 625.00 | 640.00 | 640.00 | 5,360 |
| 2024-02-09 | 656.00 | 660.00 | 641.00 | 650.50 | 650.50 | 1,700 |
| 2024-02-08 | 669.50 | 671.50 | 630.50 | 661.00 | 661.00 | 6,220 |
| 2024-02-07 | 668.00 | 700.00 | 661.50 | 669.00 | 669.00 | 10,780 |
| 2024-02-06 | 669.50 | 674.50 | 665.50 | 666.00 | 666.00 | 2,370 |
| 2024-02-05 | 671.00 | 677.50 | 661.00 | 669.00 | 669.00 | 2,310 |
| 2024-02-02 | 671.00 | 677.50 | 666.00 | 670.50 | 670.50 | 1,540 |
| 2024-02-01 | 677.00 | 683.50 | 672.00 | 672.00 | 672.00 | 2,680 |
| 2024-01-31 | 672.50 | 679.00 | 662.00 | 668.00 | 668.00 | 3,310 |
| 2024-01-30 | 659.50 | 695.00 | 659.50 | 671.00 | 671.00 | 17,280 |
| 2024-01-29 | 663.00 | 663.00 | 646.50 | 657.50 | 657.50 | 4,590 |
| 2024-01-26 | 657.50 | 666.00 | 648.00 | 663.00 | 663.00 | 6,170 |
| 2024-01-25 | 658.00 | 667.50 | 646.50 | 666.00 | 666.00 | 2,990 |
| 2024-01-24 | 674.00 | 674.00 | 653.00 | 658.00 | 658.00 | 3,010 |
| 2024-01-23 | 665.00 | 674.50 | 657.00 | 672.50 | 672.50 | 2,310 |
| 2024-01-22 | 668.00 | 677.50 | 657.00 | 662.50 | 662.50 | 2,540 |
| 2024-01-19 | 688.00 | 688.50 | 662.50 | 666.00 | 666.00 | 4,430 |
| 2024-01-18 | 644.00 | 695.00 | 644.00 | 674.50 | 674.50 | 22,060 |
| 2024-01-17 | 622.50 | 648.50 | 622.50 | 641.00 | 641.00 | 4,090 |
| 2024-01-16 | 633.50 | 638.00 | 613.00 | 620.00 | 620.00 | 4,920 |
| 2024-01-15 | 638.50 | 645.50 | 620.50 | 631.00 | 631.00 | 6,440 |
| 2024-01-12 | 617.00 | 637.50 | 608.50 | 615.00 | 615.00 | 3,360 |
| 2024-01-11 | 631.00 | 641.50 | 600.00 | 623.50 | 623.50 | 7,190 |
| 2024-01-10 | 641.50 | 655.00 | 615.50 | 630.50 | 630.50 | 4,820 |
| 2024-01-09 | 617.00 | 655.00 | 593.50 | 633.00 | 633.00 | 6,300 |
| 2024-01-08 | 603.50 | 631.00 | 591.50 | 610.00 | 610.00 | 9,080 |
| 2024-01-05 | 594.00 | 616.00 | 573.00 | 590.50 | 590.50 | 8,860 |
| 2024-01-04 | 551.50 | 619.00 | 551.50 | 581.50 | 581.50 | 26,710 |
| 2024-01-03 | 527.00 | 563.00 | 517.00 | 543.50 | 543.50 | 4,120 |
| 2023-12-29 | 534.50 | 535.00 | 516.00 | 516.00 | 516.00 | 4,550 |
| 2023-12-28 | 550.50 | 556.50 | 522.50 | 525.00 | 525.00 | 3,550 |
| 2023-12-27 | 551.00 | 565.00 | 546.50 | 550.00 | 550.00 | 4,210 |
| 2023-12-26 | 560.00 | 560.00 | 536.50 | 545.00 | 545.00 | 4,340 |
| 2023-12-25 | 573.50 | 577.00 | 541.00 | 555.50 | 555.50 | 4,080 |
| 2023-12-22 | 593.00 | 593.00 | 560.00 | 573.50 | 573.50 | 4,450 |
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.