Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 544.50 | 590.50 | 544.50 | 573.00 | 573.00 | 13,090 |
| 2023-12-20 | 540.00 | 553.00 | 525.50 | 550.00 | 550.00 | 3,010 |
| 2023-12-19 | 545.00 | 560.00 | 520.50 | 540.50 | 540.50 | 6,340 |
| 2023-12-18 | 499.50 | 543.50 | 498.00 | 535.00 | 535.00 | 8,400 |
| 2023-12-15 | 497.00 | 507.00 | 481.00 | 497.50 | 497.50 | 2,740 |
| 2023-12-14 | 493.00 | 522.00 | 485.00 | 498.00 | 498.00 | 8,730 |
| 2023-12-13 | 486.50 | 499.50 | 467.00 | 491.00 | 491.00 | 4,260 |
| 2023-12-12 | 496.00 | 496.00 | 473.00 | 486.50 | 486.50 | 5,510 |
| 2023-12-11 | 505.50 | 519.00 | 491.00 | 500.00 | 500.00 | 5,050 |
| 2023-12-08 | 490.00 | 506.50 | 485.00 | 504.00 | 504.00 | 3,690 |
| 2023-12-07 | 497.00 | 532.50 | 462.50 | 491.50 | 491.50 | 9,150 |
| 2023-12-06 | 502.00 | 539.00 | 486.50 | 488.00 | 488.00 | 9,160 |
| 2023-12-05 | 496.00 | 519.00 | 473.50 | 490.50 | 490.50 | 6,560 |
| 2023-12-04 | 567.00 | 567.00 | 487.00 | 496.00 | 496.00 | 13,240 |
| 2023-12-01 | 589.50 | 605.00 | 561.00 | 561.00 | 561.00 | 6,680 |
| 2023-11-30 | 582.50 | 600.00 | 579.00 | 580.00 | 580.00 | 3,000 |
| 2023-11-29 | 589.50 | 591.00 | 578.00 | 578.00 | 578.00 | 3,280 |
| 2023-11-28 | 582.50 | 584.50 | 578.00 | 580.00 | 580.00 | 3,490 |
| 2023-11-27 | 620.00 | 634.50 | 573.00 | 588.50 | 588.50 | 18,850 |
| 2023-11-24 | 551.00 | 610.00 | 551.00 | 610.00 | 610.00 | 13,460 |
| 2023-11-23 | 594.00 | 594.50 | 556.00 | 556.00 | 556.00 | 5,670 |
| 2023-11-22 | 605.00 | 620.00 | 585.00 | 594.00 | 594.00 | 10,670 |
| 2023-11-21 | 616.00 | 652.00 | 602.50 | 607.00 | 607.00 | 32,250 |
| 2023-11-20 | 579.50 | 620.00 | 572.50 | 614.00 | 614.00 | 19,710 |
| 2023-11-17 | 564.00 | 605.00 | 555.00 | 578.00 | 578.00 | 9,600 |
| 2023-11-16 | 540.00 | 574.00 | 537.50 | 559.00 | 559.00 | 14,850 |
| 2023-11-15 | 486.00 | 559.50 | 476.50 | 537.50 | 537.50 | 23,750 |
| 2023-11-14 | 577.00 | 577.00 | 442.00 | 485.50 | 485.50 | 32,710 |
| 2023-11-13 | 603.50 | 622.50 | 570.00 | 580.50 | 580.50 | 7,180 |
| 2023-11-10 | 630.00 | 642.50 | 603.00 | 611.00 | 611.00 | 6,890 |
| 2023-11-09 | 661.00 | 664.50 | 629.00 | 630.00 | 630.00 | 9,110 |
| 2023-11-08 | 643.00 | 684.00 | 643.00 | 664.00 | 664.00 | 9,610 |
| 2023-11-07 | 656.00 | 657.00 | 643.00 | 644.50 | 644.50 | 2,810 |
| 2023-11-06 | 648.00 | 656.50 | 631.00 | 651.50 | 651.50 | 3,350 |
| 2023-11-03 | 654.00 | 674.00 | 636.00 | 648.00 | 648.00 | 7,530 |
| 2023-11-02 | 689.50 | 709.00 | 650.00 | 654.00 | 654.00 | 18,210 |
| 2023-11-01 | 661.50 | 694.00 | 652.50 | 677.50 | 677.50 | 16,750 |
| 2023-10-31 | 696.40 | 696.60 | 652.60 | 656.80 | 656.80 | 11,350 |
| 2023-10-30 | 739.80 | 769.00 | 687.20 | 690.00 | 690.00 | 27,390 |
| 2023-10-27 | 630.00 | 760.00 | 629.00 | 726.20 | 726.20 | 118,730 |
| 2023-10-26 | 669.80 | 672.60 | 614.60 | 629.00 | 629.00 | 6,670 |
| 2023-10-25 | 658.80 | 670.00 | 656.00 | 664.80 | 664.80 | 2,650 |
| 2023-10-24 | 679.60 | 679.60 | 642.00 | 655.60 | 655.60 | 9,530 |
| 2023-10-23 | 700.00 | 700.00 | 660.00 | 666.60 | 666.60 | 2,900 |
| 2023-10-20 | 684.20 | 684.20 | 674.20 | 677.80 | 677.80 | 1,170 |
| 2023-10-19 | 690.00 | 696.20 | 680.40 | 684.00 | 684.00 | 1,660 |
| 2023-10-18 | 686.00 | 710.00 | 683.00 | 690.00 | 690.00 | 5,650 |
| 2023-10-17 | 678.00 | 687.80 | 670.00 | 680.40 | 680.40 | 3,230 |
| 2023-10-16 | 668.40 | 684.80 | 665.60 | 678.00 | 678.00 | 3,120 |
| 2023-10-13 | 674.00 | 685.40 | 666.00 | 675.00 | 675.00 | 2,220 |
| 2023-10-12 | 688.60 | 691.80 | 652.80 | 673.80 | 673.80 | 5,720 |
| 2023-10-11 | 685.40 | 715.00 | 679.00 | 695.20 | 695.20 | 8,890 |
| 2023-10-10 | 684.00 | 684.00 | 671.00 | 679.00 | 679.00 | 3,100 |
| 2023-10-09 | 662.00 | 689.40 | 660.00 | 677.60 | 677.60 | 6,880 |
| 2023-10-06 | 689.00 | 689.00 | 662.20 | 671.00 | 671.00 | 3,950 |
| 2023-10-05 | 683.20 | 710.00 | 662.20 | 681.20 | 681.20 | 8,710 |
| 2023-10-04 | 710.00 | 719.80 | 676.00 | 683.20 | 683.20 | 7,920 |
| 2023-10-03 | 739.40 | 741.80 | 672.00 | 689.00 | 689.00 | 10,000 |
| 2023-10-02 | 740.00 | 759.60 | 721.00 | 721.00 | 721.00 | 5,160 |
| 2023-09-29 | 768.80 | 780.00 | 736.20 | 737.40 | 737.40 | 4,740 |
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.