Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 733.60 | 775.00 | 733.60 | 768.80 | 768.80 | 9,300 |
| 2023-09-27 | 729.60 | 737.60 | 709.20 | 727.20 | 727.20 | 7,340 |
| 2023-09-26 | 734.20 | 744.40 | 700.20 | 716.40 | 716.40 | 8,370 |
| 2023-09-25 | 729.80 | 748.00 | 688.40 | 710.00 | 710.00 | 10,990 |
| 2023-09-22 | 658.60 | 725.00 | 645.60 | 701.20 | 701.20 | 16,400 |
| 2023-09-21 | 723.20 | 723.20 | 659.20 | 660.60 | 660.60 | 3,460 |
| 2023-09-20 | 731.00 | 731.00 | 651.20 | 700.20 | 700.20 | 10,190 |
| 2023-09-19 | 794.00 | 807.20 | 713.00 | 731.00 | 731.00 | 13,040 |
| 2023-09-18 | 835.00 | 848.00 | 763.00 | 784.20 | 784.20 | 16,190 |
| 2023-09-15 | 730.20 | 863.00 | 710.00 | 808.00 | 808.00 | 25,820 |
| 2023-09-14 | 864.60 | 864.60 | 648.60 | 760.00 | 760.00 | 31,480 |
| 2023-09-13 | 896.00 | 940.00 | 830.20 | 864.80 | 864.80 | 24,360 |
| 2023-09-12 | 938.00 | 938.00 | 870.00 | 895.80 | 895.80 | 22,290 |
| 2023-09-11 | 843.00 | 1,044.80 | 823.60 | 910.00 | 910.00 | 74,920 |
| 2023-09-08 | 869.80 | 871.00 | 797.00 | 843.00 | 843.00 | 17,180 |
| 2023-09-07 | 941.00 | 946.40 | 870.00 | 870.20 | 870.20 | 21,260 |
| 2023-09-06 | 960.60 | 999.80 | 875.00 | 946.40 | 946.40 | 23,600 |
| 2023-09-05 | 879.20 | 1,051.60 | 879.00 | 968.20 | 968.20 | 115,660 |
| 2023-09-04 | 889.80 | 911.00 | 825.00 | 876.80 | 876.80 | 41,540 |
| 2023-09-01 | 824.00 | 943.20 | 754.00 | 885.00 | 885.00 | 114,450 |
| 2023-08-31 | 883.60 | 888.40 | 815.00 | 816.00 | 816.00 | 42,320 |
| 2023-08-30 | 796.20 | 977.00 | 731.00 | 883.40 | 883.40 | 207,940 |
| 2023-08-29 | 561.80 | 747.00 | 554.00 | 724.00 | 724.00 | 405,200 |
| 2023-08-28 | 478.00 | 598.00 | 478.00 | 545.20 | 545.20 | 192,830 |
| 2023-08-25 | 468.20 | 484.00 | 464.20 | 477.40 | 477.40 | 8,540 |
| 2023-08-24 | 473.00 | 473.20 | 461.40 | 468.00 | 468.00 | 5,690 |
| 2023-08-23 | 480.80 | 481.00 | 473.20 | 475.00 | 475.00 | 9,060 |
| 2023-08-22 | 484.40 | 484.60 | 472.40 | 475.60 | 475.60 | 8,710 |
| 2023-08-21 | 474.00 | 489.00 | 460.00 | 484.20 | 484.20 | 17,930 |
| 2023-08-18 | 482.00 | 490.00 | 463.00 | 476.00 | 476.00 | 13,250 |
| 2023-08-17 | 480.60 | 490.80 | 457.20 | 481.00 | 481.00 | 14,700 |
| 2023-08-16 | 521.00 | 562.40 | 463.00 | 471.00 | 471.00 | 116,320 |
| 2023-08-15 | 404.40 | 570.00 | 388.20 | 521.00 | 521.00 | 329,170 |
| 2023-08-14 | 418.00 | 440.00 | 400.00 | 407.20 | 407.20 | 15,250 |
| 2023-08-11 | 420.00 | 470.00 | 418.00 | 429.40 | 429.40 | 61,600 |
| 2023-08-10 | 381.80 | 418.80 | 377.40 | 418.80 | 418.80 | 37,310 |
| 2023-08-09 | 374.40 | 386.00 | 374.40 | 381.80 | 381.80 | 6,020 |
| 2023-08-08 | 386.00 | 386.00 | 367.00 | 374.00 | 374.00 | 5,300 |
| 2023-08-07 | 381.60 | 391.80 | 379.60 | 380.00 | 380.00 | 8,730 |
| 2023-08-04 | 396.20 | 410.00 | 380.60 | 380.60 | 380.60 | 24,900 |
| 2023-08-03 | 394.80 | 396.00 | 386.40 | 392.40 | 392.40 | 11,140 |
| 2023-08-02 | 384.60 | 394.60 | 381.60 | 392.40 | 392.40 | 10,790 |
| 2023-08-01 | 388.00 | 388.00 | 381.00 | 383.60 | 383.60 | 3,890 |
| 2023-07-31 | 379.40 | 384.20 | 379.40 | 383.60 | 383.60 | 12,220 |
| 2023-07-28 | 382.60 | 385.00 | 378.20 | 382.40 | 382.40 | 4,080 |
| 2023-07-27 | 385.00 | 388.80 | 375.00 | 385.00 | 385.00 | 4,930 |
| 2023-07-26 | 384.40 | 384.40 | 373.00 | 382.80 | 382.80 | 3,920 |
| 2023-07-25 | 383.00 | 390.00 | 373.00 | 377.20 | 377.20 | 8,880 |
| 2023-07-24 | 378.80 | 396.00 | 373.00 | 377.00 | 377.00 | 14,550 |
| 2023-07-21 | 370.20 | 398.00 | 365.00 | 375.00 | 375.00 | 6,010 |
| 2023-07-20 | 406.00 | 406.00 | 370.20 | 371.00 | 371.00 | 24,040 |
| 2023-07-19 | 369.60 | 398.60 | 365.20 | 398.00 | 398.00 | 80,630 |
| 2023-07-18 | 372.00 | 379.40 | 359.60 | 365.40 | 365.40 | 7,130 |
| 2023-07-17 | 365.60 | 380.00 | 355.60 | 362.60 | 362.60 | 7,160 |
| 2023-07-14 | 360.20 | 369.80 | 355.60 | 365.80 | 365.80 | 5,300 |
| 2023-07-13 | 352.00 | 361.00 | 349.20 | 359.60 | 359.60 | 5,370 |
| 2023-07-12 | 352.20 | 353.80 | 349.00 | 352.00 | 352.00 | 5,200 |
| 2023-07-11 | 350.20 | 352.00 | 349.00 | 352.00 | 352.00 | 2,420 |
| 2023-07-10 | 351.60 | 352.60 | 341.20 | 349.80 | 349.80 | 2,800 |
| 2023-07-07 | 346.60 | 353.60 | 345.00 | 349.60 | 349.60 | 3,950 |
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.